Chipotle Mexican Grill Stock Price History
| CMG Stock | USD 48.53 0.47 0.96% |
Below is the normalized historical share price chart for Chipotle Mexican Grill extending back to January 26, 2006. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Chipotle Mexican stands at 48.53, as last reported on the 22nd of March, with the highest price reaching 48.70 and the lowest price hitting 47.79 during the day.
If you're considering investing in Chipotle Stock, it is important to understand the factors that can impact its price. Chipotle Mexican Grill secures Sharpe Ratio (or Efficiency) of -0.21, which signifies that the company had a -0.21 % return per unit of risk over the last 3 months. Chipotle Mexican Grill exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Chipotle Mexican's Standard Deviation of 1.77, mean deviation of 1.39, and Risk Adjusted Performance of (0.20) to double-check the risk estimate we provide.
At this time, Chipotle Mexican's Liabilities And Stockholders Equity is most likely to increase significantly in the upcoming years. The Chipotle Mexican's current Other Stockholder Equity is estimated to increase to about 2.2 B, while Treasury Stock is forecasted to increase to (3.7 B). . At this time, Chipotle Mexican's Price Earnings To Growth Ratio is most likely to increase slightly in the upcoming years. The Chipotle Mexican's current Price To Free Cash Flows Ratio is estimated to increase to 90.64, while Price To Operating Cash Flows Ratio is projected to decrease to 21.74. Chipotle Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of January 2006 | 200 Day MA 57.6593 | 50 Day MA 54.7186 | Beta 1.274 |
Chipotle |
Sharpe Ratio = -0.2143
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CMG |
Estimated Market Risk
| 1.75 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.37 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.21 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Chipotle Mexican is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Chipotle Mexican by adding Chipotle Mexican to a well-diversified portfolio.
Price Book 18.1673 | Enterprise Value Ebitda 29.9668 | Price Sales 5.8699 | Shares Float 1.3 B | Wall Street Target Price 64.5038 |
Chipotle Mexican Stock Price History Chart
There are several ways to analyze Chipotle Stock price data. The simplest method is using a basic Chipotle candlestick price chart, which shows Chipotle Mexican price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | December 24, 2024 | 62.24 |
| Lowest Price | March 18, 2025 | 47.79 |
Chipotle Mexican March 22, 2025 Stock Price Synopsis
Various analyses of Chipotle Mexican's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Chipotle Stock. It can be used to describe the percentage change in the price of Chipotle Mexican from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Chipotle Stock.| Chipotle Mexican Price Action Indicator | 0.05 | |
| Chipotle Mexican Price Daily Balance Of Power | (0.52) | |
| Chipotle Mexican Price Rate Of Daily Change | 0.99 |
Chipotle Mexican March 22, 2025 Stock Price Analysis
Chipotle Stock Price History Data
The price series of Chipotle Mexican for the period between Sun, Dec 22, 2024 and Sat, Mar 22, 2025 has a statistical range of 17.01 with a coefficient of variation of 7.68. The prices are distributed with arithmetic mean of 56.18. The median price for the last 90 days is 57.29. The company had 50:1 stock split on 26th of June 2024.| Open | High | Low | Close | Volume | ||
03/22/2025 | 48.44 | 48.70 | 47.79 | 48.53 | ||
| 03/21/2025 | 48.44 | 48.70 | 47.79 | 48.53 | 12,249,505 | |
| 03/20/2025 | 48.50 | 49.35 | 48.49 | 49.00 | 10,702,989 | |
| 03/19/2025 | 47.76 | 49.09 | 47.76 | 48.99 | 16,328,502 | |
| 03/18/2025 | 49.31 | 49.31 | 47.55 | 47.79 | 15,494,789 | |
| 03/17/2025 | 50.01 | 50.23 | 49.29 | 49.65 | 8,772,243 | |
| 03/14/2025 | 50.08 | 50.25 | 49.13 | 50.03 | 13,828,033 | |
| 03/13/2025 | 49.95 | 50.00 | 48.22 | 48.73 | 12,511,177 | |
| 03/12/2025 | 50.72 | 51.53 | 49.69 | 50.05 | 10,523,810 | |
| 03/11/2025 | 49.81 | 51.30 | 49.58 | 49.98 | 12,338,771 | |
| 03/10/2025 | 49.33 | 50.75 | 48.94 | 49.83 | 18,885,711 | |
| 03/07/2025 | 51.39 | 51.39 | 48.01 | 50.23 | 24,542,624 | |
| 03/06/2025 | 52.79 | 53.50 | 51.40 | 51.47 | 13,830,700 | |
| 03/05/2025 | 53.27 | 54.00 | 52.90 | 53.60 | 7,078,729 | |
| 03/04/2025 | 54.00 | 54.00 | 52.34 | 53.17 | 13,484,100 | |
| 03/03/2025 | 55.02 | 55.70 | 53.85 | 54.33 | 12,581,940 | |
| 02/28/2025 | 52.50 | 54.07 | 52.29 | 53.97 | 8,432,768 | |
| 02/27/2025 | 53.77 | 54.09 | 52.51 | 52.74 | 8,044,734 | |
| 02/26/2025 | 52.68 | 54.60 | 52.58 | 53.42 | 20,642,811 | |
| 02/25/2025 | 51.13 | 52.73 | 50.54 | 52.47 | 17,744,900 | |
| 02/24/2025 | 51.62 | 51.70 | 50.53 | 51.21 | 13,814,878 | |
| 02/21/2025 | 53.01 | 53.13 | 51.27 | 51.51 | 11,167,937 | |
| 02/20/2025 | 53.75 | 53.82 | 52.52 | 53.05 | 10,231,458 | |
| 02/19/2025 | 54.29 | 54.68 | 53.12 | 53.80 | 15,549,327 | |
| 02/18/2025 | 56.71 | 56.78 | 54.37 | 54.49 | 15,308,200 | |
| 02/14/2025 | 58.16 | 58.19 | 56.98 | 57.08 | 6,116,663 | |
| 02/13/2025 | 57.69 | 58.40 | 57.35 | 58.13 | 7,906,932 | |
| 02/12/2025 | 55.98 | 57.40 | 55.81 | 57.29 | 8,242,800 | |
| 02/11/2025 | 57.49 | 58.04 | 56.16 | 56.18 | 10,679,224 | |
| 02/10/2025 | 57.46 | 59.09 | 57.27 | 57.80 | 13,786,800 | |
| 02/07/2025 | 57.22 | 57.88 | 56.84 | 57.27 | 6,449,847 | |
| 02/06/2025 | 57.95 | 58.28 | 56.55 | 57.32 | 8,947,293 | |
| 02/05/2025 | 56.02 | 58.30 | 55.69 | 57.51 | 28,251,000 | |
| 02/04/2025 | 58.41 | 59.19 | 58.28 | 59.02 | 16,227,800 | |
| 02/03/2025 | 56.36 | 58.57 | 56.34 | 58.36 | 10,845,300 | |
| 01/31/2025 | 59.08 | 59.08 | 58.20 | 58.35 | 8,353,300 | |
| 01/30/2025 | 58.62 | 59.57 | 58.49 | 58.99 | 8,734,300 | |
| 01/29/2025 | 57.71 | 58.56 | 57.50 | 58.27 | 6,572,000 | |
| 01/28/2025 | 58.18 | 58.21 | 57.07 | 57.83 | 8,700,300 | |
| 01/27/2025 | 56.27 | 58.48 | 56.22 | 58.30 | 12,076,800 | |
| 01/24/2025 | 57.32 | 57.33 | 56.34 | 56.70 | 11,123,000 | |
| 01/23/2025 | 55.70 | 57.77 | 55.64 | 57.56 | 12,444,600 | |
| 01/22/2025 | 56.20 | 56.31 | 55.30 | 55.90 | 12,755,700 | |
| 01/21/2025 | 57.73 | 57.84 | 56.06 | 56.20 | 13,868,800 | |
| 01/17/2025 | 58.89 | 58.90 | 57.08 | 57.52 | 9,420,000 | |
| 01/16/2025 | 57.44 | 59.11 | 57.07 | 58.36 | 9,376,500 | |
| 01/15/2025 | 57.53 | 57.63 | 56.85 | 57.37 | 10,492,500 | |
| 01/14/2025 | 56.81 | 56.83 | 55.98 | 56.44 | 6,010,300 | |
| 01/13/2025 | 56.14 | 56.48 | 55.47 | 56.26 | 8,242,800 | |
| 01/10/2025 | 57.54 | 57.78 | 56.42 | 56.50 | 10,647,200 | |
| 01/08/2025 | 57.85 | 58.14 | 57.40 | 57.92 | 9,320,000 | |
| 01/07/2025 | 58.80 | 58.95 | 57.87 | 57.99 | 8,534,800 | |
| 01/06/2025 | 59.92 | 59.93 | 58.50 | 58.80 | 10,256,200 | |
| 01/03/2025 | 60.13 | 60.20 | 59.21 | 59.70 | 5,914,100 | |
| 01/02/2025 | 60.79 | 61.16 | 59.69 | 59.89 | 5,797,900 | |
| 12/31/2024 | 60.15 | 60.69 | 59.89 | 60.30 | 5,321,500 | |
| 12/30/2024 | 59.95 | 60.64 | 59.78 | 60.09 | 4,929,200 | |
| 12/27/2024 | 61.11 | 61.15 | 60.43 | 60.78 | 4,438,000 | |
| 12/26/2024 | 61.79 | 62.11 | 61.46 | 61.47 | 5,518,300 | |
| 12/24/2024 | 61.70 | 62.43 | 61.61 | 62.24 | 2,534,600 | |
| 12/23/2024 | 61.67 | 61.94 | 60.96 | 61.58 | 8,463,200 |
About Chipotle Mexican Stock history
Chipotle Mexican investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Chipotle is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Chipotle Mexican Grill will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Chipotle Mexican stock prices may prove useful in developing a viable investing in Chipotle Mexican
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.4 B | 1.6 B | |
| Net Income Applicable To Common Shares | 1 B | 1.1 B |
Chipotle Mexican Quarterly Net Working Capital |
|
Chipotle Mexican Stock Technical Analysis
Chipotle Mexican technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Latest Portfolios Now
Latest PortfoliosQuick portfolio dashboard that showcases your latest portfolios |
| All Next | Launch Module |
Chipotle Mexican Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Chipotle Mexican's price direction in advance. Along with the technical and fundamental analysis of Chipotle Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Chipotle to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.20) | |||
| Jensen Alpha | (0.38) | |||
| Total Risk Alpha | (0.29) | |||
| Treynor Ratio | (0.56) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Chipotle Stock analysis
When running Chipotle Mexican's price analysis, check to measure Chipotle Mexican's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Chipotle Mexican is operating at the current time. Most of Chipotle Mexican's value examination focuses on studying past and present price action to predict the probability of Chipotle Mexican's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Chipotle Mexican's price. Additionally, you may evaluate how the addition of Chipotle Mexican to your portfolios can decrease your overall portfolio volatility.
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Portfolio Rebalancing Analyze risk-adjusted returns against different time horizons to find asset-allocation targets | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Portfolio Suggestion Get suggestions outside of your existing asset allocation including your own model portfolios | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges |