Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 15, 2026 | 36.70 | 36.81 | 34.46 | 34.83 | 20m |
| September 14, 2026 | 36.50 | 37.22 | 36.03 | 37.03 | 10m |
| September 11, 2026 | 36.23 | 36.64 | 35.66 | 36.20 | 8m |
| September 10, 2026 | 36.26 | 36.63 |
Based on reports through December 31, 2025
Chipotle cooks Mexican food in restaurants it owns and refuses on principle to sell franchises.
Refusing to franchise sets it apart from almost every large chain: the company builds restaurants itself, hires the staff itself and keeps all the revenue rather than a royalty. That demands capital and makes growth slower, but gives full control over quality and price — and explains the unusually high sales per location.
The economics come down to throughput: the queue at the counter and a separate line for takeaway orders determine how much can be sold at peak hour. Hence the investment in equipment that speeds up assembling a bowl. Risks: avocado and beef prices, labour costs and food-safety reputational episodes, which this chain has already lived through. The company pays no dividend.
Address:610 NEWPORT CENTER DR SUITE 1100, NEWPORT BEACH, CA, 92660, US
| 219m |
| CAVACAVA Group, Inc. | 51.52 | +3.54 % | 215m |
| QSRRestaurant Brands International Inc. | 73.84 | −1.49 % | 205m |
| CAKEThe Cheesecake Factory Incorporated | 96.87 | −0.16 % | 180m |
| TXRHTexas Roadhouse, Inc. | 168.52 | −0.91 % | 167m |
| 35.69 |
| 36.13 |
| 10m |
| September 09, 2026 | 36.81 | 36.86 | 35.97 | 36.03 | 9m |
| September 08, 2026 | 36.75 | 37.42 | 36.57 | 36.96 | 11m |
| September 04, 2026 | 37.41 | 37.41 | 36.84 | 36.96 | 10m |
| September 03, 2026 | 38.87 | 38.92 | 37.52 | 37.57 | 9m |
| September 02, 2026 | 37.69 | 38.87 | 37.69 | 38.52 | 12m |
| September 01, 2026 | 38.13 | 38.36 | 37.40 | 37.51 | 11m |
| August 31, 2026 | 37.42 | 38.23 | 37.42 | 38.03 | 17m |
| August 28, 2026 | 37.60 | 38.26 | 37.53 | 38.03 | 13m |
| August 27, 2026 | 37.10 | 37.38 | 36.50 | 37.22 | 10m |
| August 26, 2026 | 37.20 | 37.72 | 36.78 | 37.34 | 13m |
| August 25, 2026 | 37.99 | 38.24 | 37.43 | 37.43 | 11m |
| August 24, 2026 | 36.50 | 38.11 | 36.35 | 38.02 | 18m |
| August 21, 2026 | 35.69 | 36.90 | 35.40 | 36.90 | 20m |
| August 20, 2026 | 34.49 | 35.44 | 33.96 | 35.29 | 17m |
| August 19, 2026 | 33.66 | 35.35 | 33.60 | 34.66 | 22m |
| August 18, 2026 | 33.65 | 34.01 | 33.20 | 33.36 | 13m |