Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	32.15	32.15	32.14	32.15	32.15	0.81%	985
Aug 1, 2025	31.89	31.91	31.84	31.90	31.90	-0.40%	791
Jul 31, 2025	32.10	32.10	32.02	32.02	32.02	-0.43%	1,066
Jul 30, 2025	32.18	32.24	32.11	32.16	32.16	0.64%	3,115
Jul 29, 2025	31.91	31.96	31.90	31.96	31.96	-0.36%	3,080
Jul 28, 2025	32.09	32.09	32.04	32.07	32.07	-0.36%	2,392
Jul 25, 2025	32.16	32.27	32.14	32.19	32.19	0.05%	972
Jul 24, 2025	32.21	32.21	32.17	32.17	32.17	-0.61%	723
Jul 23, 2025	32.38	32.38	32.37	32.37	32.37	1.24%	485
Jul 22, 2025	31.97	31.97	31.97	31.97	31.97	-1.05%	885
Jul 21, 2025	32.37	32.39	32.31	32.31	32.31	-0.62%	1,174
Jul 18, 2025	32.59	32.63	32.51	32.51	32.51	0.12%	2,678
Jul 17, 2025	32.41	32.52	32.41	32.47	32.47	-0.26%	2,193
Jul 16, 2025	32.54	32.55	32.47	32.55	32.55	0.04%	573
Jul 15, 2025	32.64	32.64	32.54	32.54	32.54	-1.47%	1,562
Jul 14, 2025	32.96	33.07	32.96	33.03	33.03	-0.53%	3,496
Jul 11, 2025	33.17	33.21	33.16	33.20	33.20	-0.07%	1,636
Jul 10, 2025	33.21	33.23	33.21	33.23	33.23	0.35%	392
Jul 9, 2025	33.19	33.19	33.05	33.11	33.11	-0.44%	16,327
Jul 8, 2025	33.29	33.29	33.24	33.26	33.26	-0.55%	2,088
Jul 7, 2025	33.36	33.48	33.36	33.44	33.44	0.58%	1,938
Jul 3, 2025	33.26	33.26	33.21	33.25	33.25	1.21%	514
Jul 2, 2025	32.78	32.86	32.71	32.85	32.85	0.46%	2,547
Jul 1, 2025	32.61	32.70	32.61	32.70	32.70	-0.53%	1,801
Jun 30, 2025	32.89	32.91	32.82	32.88	32.88	0.40%	2,539
Jun 27, 2025	32.68	32.77	32.68	32.74	32.74	0.20%	1,589
Jun 26, 2025	32.59	32.68	32.58	32.68	32.68	0.93%	2,551
Jun 25, 2025	32.28	32.38	32.28	32.38	32.38	0.38%	884
Jun 24, 2025	32.31	32.31	32.26	32.26	32.26	1.40%	1,231
Jun 23, 2025	31.58	31.85	31.46	31.81	31.81	1.30%	7,406
Jun 20, 2025	31.49	31.49	31.34	31.40	31.40	-2.19%	4,079
Jun 18, 2025	32.11	32.17	32.10	32.10	31.25	-0.90%	2,655
Jun 17, 2025	32.50	32.53	32.40	32.40	31.54	-1.40%	3,747
Jun 16, 2025	32.89	32.96	32.86	32.86	31.99	2.30%	6,368
Jun 13, 2025	32.00	32.25	32.00	32.12	31.27	-2.29%	5,918
Jun 12, 2025	32.88	32.98	32.86	32.87	32.00	-1.07%	11,395
Jun 11, 2025	33.41	34.18	33.23	33.23	32.35	-0.78%	5,184
Jun 10, 2025	33.43	33.51	33.43	33.49	32.60	0.38%	7,167
Jun 9, 2025	33.42	33.47	33.36	33.36	32.48	0.03%	2,602
Jun 6, 2025	33.46	33.46	33.35	33.35	32.47	0.09%	2,303
Jun 5, 2025	33.34	33.37	33.32	33.32	32.44	0.01%	448
Jun 4, 2025	33.32	33.32	33.29	33.32	32.44	1.27%	763
Jun 3, 2025	32.85	32.92	32.85	32.90	32.03	-0.36%	1,339
Jun 2, 2025	32.88	33.02	32.88	33.02	32.14	-0.62%	1,512
May 30, 2025	33.11	33.22	33.11	33.22	32.35	0.13%	529
May 29, 2025	33.31	33.31	33.18	33.18	32.30	-0.85%	660
May 28, 2025	33.47	33.47	33.43	33.47	32.58	0.98%	1,452
May 27, 2025	33.31	33.31	33.14	33.14	32.27	-2.37%	4,808
May 23, 2025	33.94	33.95	33.94	33.95	33.05	-0.07%	394
May 22, 2025	33.94	33.97	33.94	33.97	33.07	-0.14%	1,171