EODData

MEMBERSHIP REGISTER LOG IN

FRA, C9F: Chipotle Mexican Grill Inc

14 Jul 2026
LAST:

31.85

CHANGE:
 0.20		OPEN:
32.05		HIGH:
32.30		ASK:
0.00		VOLUME:
2.4K
CHG(%):
0.62		PREV:
32.05		LOW:
31.80		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Jul 2632.0532.3031.8031.852.4K
13 Jul 2630.8532.4030.8532.051.5K
10 Jul 2630.1031.2030.1030.90170
09 Jul 2629.2530.2029.2530.20170
08 Jul 2629.9529.9529.0529.35171
07 Jul 2629.6530.5029.6530.10354
06 Jul 2630.6530.8029.6529.801.5K
03 Jul 2630.8030.9530.7030.750
02 Jul 2630.5530.9030.5530.852.5K
01 Jul 2629.6530.7529.6530.70500

PROFILE

Name:Chipotle Mexican Grill Inc
About:Chipotle Mexican Grill, Inc., together with its subsidiaries, owns and operates Chipotle Mexican Grill restaurants. It sells food and beverages, such as burritos, burrito bowls, quesadillas, tacos, and salads, as well as lifestyle bowls, kids's meal, chips, sides, and drinks. The company also provides delivery and related services through its app and website. It has operations in the United States, Canada, France, Germany, Dubai, and the United Kingdom. Chipotle Mexican Grill, Inc. was founded in 1993 and is headquartered in Newport Beach, California.
Industry:Restaurants
Address:610 Newport Center Drive, Newport Beach, CA, United States, 92660
Website:https://www.chipotle.com
ISIN:US1696561059

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:31.46 
Forward P/E:29.67 
PEG Ratio:-1.52 
Price to Sales:3.19 
Price to Book:18.40 
Profit Margin:0.12 
Operating Margin:0.13 
Return on Assets:0.14 
Return on Equity:0.49 
Revenue:10.643B 
EBITDA:2.393B 
Shares:1.341B 
Market Cap:42.707B 

TECHNICAL INDICATORS

MA5:30.873.2%
MA10:30.663.9%
MA20:29.388.4%
MA50:28.0713.5%
MA100:28.8510.4%
MA200:30.374.9%
STO9:81.97 
STO14:87.78 
RSI14:76.74 
WPR14:-4.82 
MTM14:3.95
ROC14:0.14 
ATR:0.85 
Week High:32.401.7%
Week Low:29.059.6%
Month High:32.401.7%
Month Low:26.804.9%
Year High:47.1248.0%
Year Low:24.4030.5%
Volatility:24.09 

RECENT SPLITS

Date Ratio
26 Jun 202450-1