Chipotle Mexican Grill (GB:0HXW)
NYSE:0HXW
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
34.80
35.00
33.50
34.11
34.11
-1.34%
4,323
0.47
Apr 09, 2026
33.64
34.63
33.03
34.58
34.58
+1.78%
6,605
0.66
Apr 08, 2026
34.00
35.29
33.73
33.97
33.97
+3.27%
6,784
0.67
Apr 07, 2026
33.04
34.12
32.22
32.90
32.90
-0.77%
8,707
0.86
Apr 06, 2026
33.15
33.20
31.70
33.15
33.15
0.00%
0
0.00
Apr 03, 2026
33.15
33.20
31.70
33.15
33.15
0.00%
0
0.00
Apr 02, 2026
32.41
33.20
31.70
33.15
33.15
+1.50%
3,626
0.33
Apr 01, 2026
32.10
32.88
32.05
32.66
32.66
+2.41%
6,851
0.62
Mar 31, 2026
31.47
32.26
30.71
31.89
31.89
+2.60%
3,637
0.33
Mar 30, 2026
30.78
31.57
30.61
31.08
31.08
+0.80%
14,520
1.32
Mar 27, 2026
32.37
33.66
30.79
30.84
30.84
-4.24%
6,349
0.57
Mar 26, 2026
32.30
33.02
31.88
32.20
32.20
-0.74%
4,031
0.36
Mar 25, 2026
33.25
33.48
32.13
32.44
32.44
-1.50%
2,018
0.18
Mar 24, 2026
33.05
33.72
32.49
32.94
32.94
-2.12%
8,846
0.79
Mar 23, 2026
33.22
34.26
32.21
33.65
33.65
+1.77%
5,791
0.51
Mar 20, 2026
32.95
33.96
32.92
33.07
33.07
-0.29%
6,752
0.58
Mar 19, 2026
32.61
33.18
32.24
33.16
33.16
+0.91%
6,874
0.57
Mar 18, 2026
34.70
34.75
32.86
32.86
32.86
-4.84%
14,492
1.20
Mar 17, 2026
33.95
35.04
33.74
34.53
34.53
+2.10%
4,795
0.38
Mar 16, 2026
32.74
33.82
32.50
33.82
33.82
+3.97%
9,051
0.68
Mar 13, 2026
32.78
33.20
32.35
32.53
32.53
-0.36%
6,607
0.49
Mar 12, 2026
33.79
33.88
32.65
32.65
32.65
-3.62%
7,227
0.54
Mar 11, 2026
35.25
35.25
33.62
33.88
33.88
-3.10%
3,722
0.28
Mar 10, 2026
35.35
36.00
34.56
34.96
34.96
+1.27%
4,009
0.30
Mar 09, 2026
34.99
35.30
33.34
34.52
34.52
-2.71%
6,142
0.45
Mar 06, 2026
37.00
37.30
35.14
35.48
35.48
-3.74%
5,841
0.43
Mar 05, 2026
36.81
37.42
36.38
36.86
36.86
-0.08%
5,375
0.39
Mar 04, 2026
36.52
37.18
36.29
36.89
36.89
+0.20%
3,032
0.22
Mar 03, 2026
36.25
36.92
35.46
36.82
36.82
+0.90%
14,088
1.01
Mar 02, 2026
36.60
36.99
35.71
36.49
36.49
-1.26%
4,869
0.35
Feb 27, 2026
37.90
38.25
36.30
36.95
36.95
-2.84%
7,158
0.51
Feb 26, 2026
37.42
38.31
36.88
38.03
38.03
+1.85%
14,579
1.03
Feb 25, 2026
36.57
37.34
36.24
37.34
37.34
+2.72%
66,734
4.86
Feb 24, 2026
36.80
36.89
36.27
36.35
36.35
-0.25%
2,568
0.19
Feb 23, 2026
37.70
37.71
36.20
36.44
36.44
-2.77%
20,430
1.49
Feb 20, 2026
37.98
38.30
37.28
37.48
37.48
-0.58%
7,906
0.58
Feb 19, 2026
38.72
38.83
37.52
37.70
37.70
-2.38%
7,366
0.53
Feb 18, 2026
37.88
39.19
37.77
38.62
38.62
+2.44%
9,222
0.65
Feb 17, 2026
36.25
37.93
36.01
37.70
37.70
+2.22%
13,482
0.94
Feb 16, 2026
36.88
37.02
35.54
36.88
36.88
0.00%
0
0.00
Feb 13, 2026
35.80
37.02
35.54
36.88
36.88
+2.78%
5,784
0.39
Feb 12, 2026
37.25
37.60
35.85
35.88
35.88
-3.34%
12,650
0.83
Feb 11, 2026
38.43
38.56
36.93
37.12
37.12
-4.36%
21,749
1.44
Feb 10, 2026
39.55
39.91
38.81
38.82
38.82
-1.61%
8,590
0.56
Feb 09, 2026
39.00
39.66
38.68
39.45
39.45
+0.05%
1,901
0.12
Feb 06, 2026
38.15
40.11
38.02
39.43
39.43
+1.20%
10,029
0.64
Feb 05, 2026
39.85
40.41
38.82
38.96
38.96
-0.79%
10,372
0.65
Feb 04, 2026
37.00
39.79
36.25
39.27
39.27
+3.75%
33,072
2.10
Feb 03, 2026
38.57
39.20
37.85
37.85
37.85
-2.01%
13,162
0.81
Feb 02, 2026
38.30
39.00
38.04
38.63
38.63
-0.30%
6,117
0.35
Rows: