EODData

MEMBERSHIP REGISTER LOG IN

FRA, C9F: Chipotle Mexican Grill Inc

02 Oct 2025
LAST:

34.31

CHANGE:
 1.14		OPEN:
33.14		HIGH:
34.31		ASK:
0.00		VOLUME:
90
CHG(%):
3.42		PREV:
33.18		LOW:
33.14		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2533.1434.3133.1434.3190
01 Oct 2533.0333.3333.0333.18300
30 Sep 2534.0934.0934.0934.090
29 Sep 2534.1234.5234.1234.48625
26 Sep 2533.6033.6033.6033.60500
25 Sep 2533.5133.7433.5133.73500
24 Sep 2533.5933.6533.3733.371.7K
23 Sep 2533.9334.2833.9334.13760
22 Sep 2533.3633.3633.3633.36620
19 Sep 2533.8033.9033.5033.50620

COMPANY 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

P/E Ratio:37.34
Price to Book:15.96
Price to Sales:4.18
EBITDA:2.335B
Shares:1.341B
Market Cap:46.006B

TECHNICAL INDICATORS

MA5:33.93
MA10:33.77
MA20:33.68
MA50:35.64
MA100:40.67
MA200:45.40
STO9:84.70
STO14:87.42
RSI14:58.03
WPR14:-10.66
MTM14:1.43
ROC14:0.04
ATR:0.60
Week High:34.52
Week Low:33.03
Month High:36.20
Month Low:32.88
Year High:63.16
Year Low:32.88
Volatility:1.09

RECENT SPLITS

Date Ratio
26 Jun 202450-1