The closing price for Chipotle Mexican Grill (CMG) on Friday was $55.05. It was up 1.6% for the day (up 1.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 27 2025 20:00 | $55.05 | $55.05 | $55.05 | $55.05 | — |
June 27 2025 19:30 | $54.78 | $55.07 | $54.63 | $55.04 | 2,023,191 |
June 27 2025 18:30 | $54.84 | $54.85 | $54.56 | $54.78 | 1,311,782 |
June 27 2025 17:30 | $55.11 | $55.11 | $54.84 | $54.84 | 1,171,703 |
June 27 2025 16:30 | $55.03 | $55.25 | $54.98 | $55.11 | 789,211 |
June 27 2025 15:30 | $54.65 | $55.05 | $54.60 | $55.03 | 1,001,180 |
June 27 2025 14:30 | $54.52 | $54.79 | $54.46 | $54.65 | 1,108,186 |
June 27 2025 13:30 | $54.20 | $54.64 | $54.18 | $54.52 | 1,527,939 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
