Chipotle Mexican Grill

CMG · NYSE · USD

$32.32+1.16%+$0.37

Close · October 1, 2026

Price history

−17.06% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$32.32
September 30, 2026$31.95
September 29, 2026$31.88
September 28, 2026$31.85
September 25, 2026$31.33
September 24, 2026$32.01
September 23, 2026$32.71
September 22, 2026$32.63
September 21, 2026$33.14
September 18, 2026$33.43
September 17, 2026$33.51
September 16, 2026$33.68
September 15, 2026$34.83
September 14, 2026$37.03
September 11, 2026$36.20
September 10, 2026$36.13
September 9, 2026$36.03
September 8, 2026$36.96
September 4, 2026$36.96
September 3, 2026$37.57
September 2, 2026$38.52
September 1, 2026$37.51
August 31, 2026$38.03
August 28, 2026$38.03
August 27, 2026$37.22
August 26, 2026$37.34
August 25, 2026$37.43
August 24, 2026$38.02
August 21, 2026$36.90
August 20, 2026$35.29
August 19, 2026$34.66
August 18, 2026$33.36
August 17, 2026$33.76
August 14, 2026$33.50
August 13, 2026$32.61
August 12, 2026$32.64
August 11, 2026$32.00
August 10, 2026$32.14
August 7, 2026$32.79
August 6, 2026$33.71
August 5, 2026$34.50
August 4, 2026$33.82
August 3, 2026$37.46
July 31, 2026$37.22
July 30, 2026$38.52
July 29, 2026$34.24
July 28, 2026$33.51
July 27, 2026$33.20
July 24, 2026$31.79
July 23, 2026$32.01
July 22, 2026$32.20
July 21, 2026$33.32
July 20, 2026$33.13
July 17, 2026$34.44
July 16, 2026$34.20
July 15, 2026$34.63
July 14, 2026$36.43
July 13, 2026$36.63
July 10, 2026$35.25
July 9, 2026$34.60
July 8, 2026$33.43
July 7, 2026$34.35
July 6, 2026$33.98
July 2, 2026$35.39
July 1, 2026$35.00
June 30, 2026$34.00
June 29, 2026$32.97
June 26, 2026$33.34
June 25, 2026$32.28
June 24, 2026$31.69
June 23, 2026$30.95
June 22, 2026$30.54
June 18, 2026$32.49
June 17, 2026$31.86
June 16, 2026$32.61
June 15, 2026$32.73
June 12, 2026$32.23
June 11, 2026$31.25
June 10, 2026$30.42
June 9, 2026$29.88
June 8, 2026$29.27
June 5, 2026$29.34
June 4, 2026$28.18
June 3, 2026$28.74
June 2, 2026$29.26
June 1, 2026$30.55
May 29, 2026$31.86
May 28, 2026$32.42
May 27, 2026$32.69
May 26, 2026$32.31
May 22, 2026$32.89
May 21, 2026$32.80
May 20, 2026$32.96
May 19, 2026$33.04
May 18, 2026$33.75
May 15, 2026$32.65
May 14, 2026$32.09
May 13, 2026$32.11
May 12, 2026$32.67
May 11, 2026$31.92
May 8, 2026$32.49
May 7, 2026$33.27
May 6, 2026$32.74
May 5, 2026$32.31
May 4, 2026$31.98
May 1, 2026$32.98
April 30, 2026$33.99
April 29, 2026$32.99
April 28, 2026$32.87
April 27, 2026$33.64
April 24, 2026$34.21
April 23, 2026$33.90
April 22, 2026$35.11
April 21, 2026$36.05
April 20, 2026$35.83
April 17, 2026$35.83
April 16, 2026$35.08
April 15, 2026$35.25
April 14, 2026$34.92
April 13, 2026$34.59
April 10, 2026$34.09
April 9, 2026$34.24
April 8, 2026$33.79
April 7, 2026$33.06
April 6, 2026$33.50
April 2, 2026$33.16
April 1, 2026$32.63
March 31, 2026$32.01
March 30, 2026$31.16
March 27, 2026$30.86
March 26, 2026$32.17
March 25, 2026$32.50
March 24, 2026$32.76
March 23, 2026$33.36
March 20, 2026$33.37
March 19, 2026$32.94
March 18, 2026$32.64
March 17, 2026$34.41
March 16, 2026$34.08
March 13, 2026$32.52
March 12, 2026$32.56
March 11, 2026$33.85
March 10, 2026$34.72
March 9, 2026$35.29
March 6, 2026$35.37
March 5, 2026$37.06
March 4, 2026$36.71
March 3, 2026$36.93
March 2, 2026$36.69
February 27, 2026$37.22
February 26, 2026$38.05
February 25, 2026$37.50
February 24, 2026$36.49
February 23, 2026$36.61
February 20, 2026$37.54
February 19, 2026$37.97
February 18, 2026$38.72
February 17, 2026$37.88
February 13, 2026$36.30
February 12, 2026$35.84
February 11, 2026$37.22
February 10, 2026$38.44
February 9, 2026$39.59
February 6, 2026$39.39
February 5, 2026$38.45
February 4, 2026$39.93
February 3, 2026$39.17
February 2, 2026$38.51
January 30, 2026$38.87
January 29, 2026$39.10
January 28, 2026$39.16
January 27, 2026$39.65
January 26, 2026$39.72
January 23, 2026$40.87
January 22, 2026$40.54
January 21, 2026$40.72
January 20, 2026$39.00
January 16, 2026$39.96
January 15, 2026$40.36
January 14, 2026$40.59
January 13, 2026$39.41
January 12, 2026$40.34
January 9, 2026$40.11
January 8, 2026$39.18
January 7, 2026$38.87
January 6, 2026$38.62
January 5, 2026$38.25
January 2, 2026$37.49
December 31, 2025$37.00
December 30, 2025$37.04
December 29, 2025$37.14
December 26, 2025$37.81
December 24, 2025$37.90
December 23, 2025$37.79
December 22, 2025$37.92
December 19, 2025$37.64
December 18, 2025$37.63
December 17, 2025$37.00
December 16, 2025$35.66
December 15, 2025$35.94
December 12, 2025$36.14
December 11, 2025$34.87
December 10, 2025$33.94
December 9, 2025$33.73
December 8, 2025$33.61
December 5, 2025$33.94
December 4, 2025$34.15
December 3, 2025$33.93
December 2, 2025$34.14
December 1, 2025$34.24
November 28, 2025$34.52
November 26, 2025$34.03
November 25, 2025$33.40
November 24, 2025$31.19
November 21, 2025$31.63
November 20, 2025$30.35
November 19, 2025$31.00
November 18, 2025$30.76
November 17, 2025$30.53
November 14, 2025$31.57
November 13, 2025$31.38
November 12, 2025$31.32
November 11, 2025$29.81
November 10, 2025$30.48
November 7, 2025$30.59
November 6, 2025$30.56
November 5, 2025$31.97
November 4, 2025$31.74
November 3, 2025$31.51
October 31, 2025$31.69
October 30, 2025$32.53
October 29, 2025$39.76
October 28, 2025$40.26
October 27, 2025$41.06
October 24, 2025$41.19
October 23, 2025$41.80
October 22, 2025$41.61
October 21, 2025$42.36
October 20, 2025$41.63
October 17, 2025$41.86
October 16, 2025$41.76
October 15, 2025$41.77
October 14, 2025$42.10
October 13, 2025$40.90
October 10, 2025$39.82
October 9, 2025$40.89
October 8, 2025$40.98
October 7, 2025$40.95
October 6, 2025$41.63
October 3, 2025$41.76
October 2, 2025$40.27
October 1, 2025$38.97

At a glance

  • The company

    Chipotle Mexican Grill, Inc., together with its subsidiaries, owns and operates Chipotle Mexican Grill restaurants.

  • Latest results

    Quarter to June 30, 2026 · EPS $0.33 (estimate $0.32)

  • Next event

    Quarterly results · October 28, 2026

Where the price stands

52-wk low$28.04
52-wk high$42.82

−24.52% from the high

Performance

StockS&P 500
1 month−13.84%+0.83%
Year to date−12.65%+12.93%
1 year−17.06%+15.12%

Analysts · 35 analysts

Average target$43.92+35.89% vs. price

Buy 23 · Hold 12 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$40.9B
P/E
29.9
EPS
$1.08
Volume
18.52M
Dividend yield

Stocks to explore

Other companies in the Consumer sector