Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	44.73	44.83	44.63	44.72	44.72	0.29%	18,795
Aug 7, 2025	44.82	44.91	44.41	44.59	44.59	-0.02%	16,845
Aug 6, 2025	44.71	44.71	44.52	44.60	44.60	0.07%	29,148
Aug 5, 2025	44.62	44.70	44.41	44.57	44.57	0.02%	34,427
Aug 4, 2025	44.20	44.59	44.20	44.56	44.56	0.90%	13,737
Aug 1, 2025	44.58	44.58	44.01	44.16	44.16	-0.78%	45,873
Jul 31, 2025	45.25	45.25	44.51	44.51	44.51	-1.27%	75,166
Jul 30, 2025	45.42	45.42	44.94	45.08	45.08	-0.62%	19,699
Jul 29, 2025	45.48	45.51	45.25	45.36	45.36	-0.05%	21,174
Jul 28, 2025	45.61	45.61	45.36	45.38	45.38	-0.28%	19,447
Jul 25, 2025	45.56	45.56	45.39	45.51	45.51	-0.02%	6,221
Jul 24, 2025	45.58	45.58	45.43	45.52	45.52	-0.38%	12,572
Jul 23, 2025	45.69	45.73	45.58	45.69	45.69	0.44%	11,479
Jul 22, 2025	45.02	45.51	45.02	45.49	45.49	0.82%	17,537
Jul 21, 2025	45.13	45.38	45.11	45.12	45.12	0.04%	21,248
Jul 18, 2025	45.31	45.33	44.95	45.10	45.10	-0.18%	21,220
Jul 17, 2025	44.76	45.23	44.76	45.18	45.18	0.73%	15,289
Jul 16, 2025	44.71	44.89	44.55	44.85	44.85	0.23%	28,845
Jul 15, 2025	45.27	45.28	44.75	44.75	44.75	-1.37%	28,192
Jul 14, 2025	45.41	45.41	45.16	45.37	45.37	-0.15%	18,843
Jul 11, 2025	45.56	45.56	45.35	45.44	45.44	-0.59%	13,917
Jul 10, 2025	45.52	45.83	45.27	45.71	45.71	0.44%	54,866
Jul 9, 2025	45.49	45.53	45.23	45.51	45.51	-0.07%	13,620
Jul 8, 2025	45.37	45.61	45.25	45.54	45.54	0.40%	19,493
Jul 7, 2025	45.65	45.65	45.12	45.36	45.36	-0.70%	28,195
Jul 3, 2025	45.65	45.74	45.48	45.68	45.68	0.29%	80,757
Jul 2, 2025	45.58	45.59	45.29	45.55	45.55	-0.02%	14,927
Jul 1, 2025	45.02	45.67	45.02	45.56	45.56	1.15%	47,131
Jun 30, 2025	44.92	45.04	44.75	45.04	45.04	0.56%	18,108
Jun 27, 2025	44.67	44.89	44.60	44.79	44.79	0.45%	10,796
Jun 26, 2025	44.44	44.60	44.44	44.59	44.59	0.68%	11,076
Jun 25, 2025	44.64	44.64	44.23	44.29	44.29	-0.74%	14,273
Jun 24, 2025	44.51	44.65	44.40	44.62	44.62	0.06%	26,020
Jun 23, 2025	44.43	44.59	44.23	44.59	44.35	0.66%	25,673
Jun 20, 2025	44.39	44.48	44.23	44.30	44.06	-0.18%	29,130
Jun 18, 2025	44.65	44.65	44.37	44.38	44.14	-0.25%	14,944
Jun 17, 2025	44.71	44.77	44.40	44.49	44.25	-0.54%	16,349
Jun 16, 2025	44.84	44.94	44.59	44.73	44.48	0.27%	16,318
Jun 13, 2025	44.93	44.97	44.49	44.61	44.37	-0.93%	21,210
Jun 12, 2025	44.63	45.05	44.60	45.03	44.78	0.56%	31,536
Jun 11, 2025	44.95	44.95	44.60	44.78	44.53	-0.11%	30,486
Jun 10, 2025	44.60	44.86	44.49	44.83	44.58	0.85%	23,161
Jun 9, 2025	44.52	44.63	44.29	44.45	44.21	0.10%	14,950
Jun 6, 2025	44.25	44.50	44.21	44.40	44.16	0.83%	8,992
Jun 5, 2025	44.26	44.26	43.95	44.04	43.80	-0.29%	21,437
Jun 4, 2025	44.36	44.41	44.17	44.17	43.93	-0.43%	16,847
Jun 3, 2025	44.13	44.37	43.95	44.36	44.12	0.58%	51,433
Jun 2, 2025	44.01	44.12	43.74	44.11	43.86	-0.05%	23,824
May 30, 2025	44.03	44.19	43.83	44.13	43.89	0.09%	22,846
May 29, 2025	44.13	44.13	43.68	44.09	43.85	0.32%	23,528