Chipotle Mexican Grill, Inc. - 0HXW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.09	38.91	38.91	40.5	38.7	13,282
January 12, 2026	39.84	40.46	40.46	40.6	39.33	48,612
January 09, 2026	39.16	39.88	39.88	39.92	39.09	16,203
January 08, 2026	38.75	39.63	39.63	39.81	38	10,059
January 07, 2026	38.5	38.82	38.82	39.48	38.5	17,342
January 06, 2026	38.33	38.98	38.98	39.2	38.25	7,495
January 05, 2026	37.39	38.38	38.38	39.03	37.3	23,816
January 02, 2026	37.07	37.41	37.41	37.65	36.72	16,371
December 31, 2025	37.02	37.15	37.15	37.17	36.75	5,318
December 30, 2025	36.9	37.2	37.2	37.61	36.9	14,592
December 29, 2025	37.67	37.11	37.11	37.73	37.07	17,540
December 24, 2025	37.89	37.89	37.89	38.06	37.6	2,293
December 23, 2025	37.88	37.34	37.34	37.98	37	8,560
December 22, 2025	37.72	37.87	37.87	38.17	37.42	5,727
December 19, 2025	37.85	38.13	38.13	38.17	36.98	18,100
December 18, 2025	37.08	37.83	37.83	38.04	36.42	17,347
December 17, 2025	35.93	37.24	37.24	37.28	35.66	40,217
December 16, 2025	35.78	35.49	35.49	36.25	35.41	15,441
December 15, 2025	36.25	35.99	35.99	36.92	35.5	28,007
December 12, 2025	35	36.32	36.32	36.34	34.91	62,499
December 11, 2025	33.88	34.87	34.87	34.94	33.88	8,382
December 10, 2025	33.83	33.77	33.77	34	33.62	3,876
December 09, 2025	33.84	34.03	34.03	34.08	33.46	10,756
December 08, 2025	34.07	33.57	33.57	34.75	33.55	11,662
December 05, 2025	34.15	33.76	33.76	34.15	33.69	13,772
December 04, 2025	33.88	33.94	33.94	34.46	33.44	11,048
December 03, 2025	34.25	34.31	34.31	34.56	34.1	10,452
December 02, 2025	34.39	34.32	34.32	34.5	33.78	8,856
December 01, 2025	34.32	34.85	34.85	35.11	34.08	15,589
November 28, 2025	34.07	34.5	34.5	34.78	34	16,056
November 26, 2025	33.49	34.05	34.05	34.24	33.36	29,879
November 25, 2025	31.24	33.08	33.08	33.25	31.1	35,650
November 24, 2025	31.6	31.56	31.56	31.81	31.26	9,613
November 21, 2025	30.39	31.86	31.86	31.86	30.06	9,734
November 20, 2025	31.14	30.7	30.7	31.75	30.7	10,744
November 19, 2025	30.87	31.02	31.02	31.22	30.52	12,227
November 18, 2025	30.36	30.47	30.47	31.02	30.3	31,572
November 17, 2025	31.8	30.59	30.59	31.83	30.59	22,345
November 14, 2025	31.24	31.47	31.47	31.52	30.86	19,245
November 13, 2025	31.4	31.29	31.29	31.92	31.17	20,891
November 12, 2025	29.88	31.05	31.05	31.25	29.85	33,502
November 11, 2025	30.43	29.9	29.9	30.81	29.77	20,108
November 10, 2025	30.61	30.47	30.47	31.12	30.4	18,063
November 07, 2025	30.3	30.19	30.19	30.7	30.05	11,971
November 06, 2025	31.78	30.77	30.77	31.96	30.49	29,703
November 05, 2025	31.86	32.16	32.16	32.28	31.43	22,200
November 04, 2025	31.26	31.9	31.9	32.03	31	19,411
November 03, 2025	31.97	31.56	31.56	32.11	31.44	46,575
October 31, 2025	33.29	31.55	31.55	33.6	31.23	71,804
October 30, 2025	33.12	32.94	32.94	34.1	31.01	254,698
October 29, 2025	40.17	40.15	40.15	40.61	39.78	18,935
October 28, 2025	40.39	40.38	40.38	41.2	40.35	12,127
October 27, 2025	41.4	41.06	41.06	41.5	41	12,254
October 24, 2025	41.92	41.08	41.08	42.11	41.06	12,060
October 23, 2025	41.75	42.02	42.02	42.02	41.14	9,600
October 22, 2025	42.36	42.12	42.12	42.81	41.47	8,130
October 21, 2025	41.66	42.02	42.02	42.59	41.56	13,448
October 20, 2025	41.88	41.54	41.54	42.32	41.33	8,209
October 17, 2025	41.25	41.65	41.65	42.24	41.05	3,954
October 16, 2025	41.91	41.64	41.64	42.16	41.51	8,390

Chipotle Mexican Grill, Inc. (0HXW.L) LSE