Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	54.83	55.27	54.79	54.86	54.86	0.07%	503,580
Aug 8, 2025	54.50	54.92	54.50	54.82	54.82	0.85%	472,361
Aug 7, 2025	54.57	54.81	53.94	54.36	54.36	-0.95%	817,658
Aug 6, 2025	55.48	55.53	54.80	54.88	54.88	-1.53%	565,138
Aug 5, 2025	55.74	55.92	55.57	55.73	55.73	-0.41%	472,921
Aug 4, 2025	55.23	55.98	55.23	55.96	55.96	1.43%	570,071
Aug 1, 2025	54.81	55.25	54.64	55.17	55.17	0.58%	779,409
Jul 31, 2025	55.85	56.23	54.69	54.85	54.85	-2.64%	1,477,435
Jul 30, 2025	56.62	56.79	56.12	56.34	56.34	-0.25%	438,112
Jul 29, 2025	56.33	56.76	56.00	56.48	56.48	-0.76%	433,191
Jul 28, 2025	57.29	57.35	56.76	56.91	56.91	-0.78%	1,695,374
Jul 25, 2025	57.27	57.43	57.04	57.36	57.36	0.56%	355,053
Jul 24, 2025	57.17	57.53	57.00	57.04	57.04	-0.38%	1,194,411
Jul 23, 2025	56.82	57.26	56.62	57.26	57.26	2.05%	513,694
Jul 22, 2025	55.18	56.18	55.18	56.11	56.11	2.00%	577,620
Jul 21, 2025	55.34	55.53	54.99	55.01	55.01	-0.61%	472,222
Jul 18, 2025	55.85	55.95	55.27	55.35	55.35	-0.66%	493,519
Jul 17, 2025	55.92	56.10	55.56	55.72	55.72	-1.14%	472,372
Jul 16, 2025	55.84	56.40	55.84	56.36	56.36	1.29%	600,984
Jul 15, 2025	56.72	56.86	55.61	55.64	55.64	-1.89%	486,223
Jul 14, 2025	56.48	56.80	56.44	56.71	56.71	0.04%	330,079
Jul 11, 2025	57.06	57.06	56.39	56.69	56.69	-1.00%	426,113
Jul 10, 2025	56.87	57.74	56.68	57.26	57.26	0.76%	361,481
Jul 9, 2025	56.65	56.99	56.40	56.83	56.83	0.48%	344,859
Jul 8, 2025	56.22	57.11	56.16	56.56	56.56	0.50%	477,909
Jul 7, 2025	56.75	56.88	56.02	56.28	56.28	-1.00%	464,109
Jul 3, 2025	56.95	57.01	56.74	56.85	56.85	0.05%	261,111
Jul 2, 2025	57.00	57.15	56.79	56.82	56.82	-0.79%	423,759
Jul 1, 2025	56.40	57.74	56.36	57.27	57.27	1.40%	604,624
Jun 30, 2025	56.10	56.57	56.10	56.48	56.48	0.55%	416,383
Jun 27, 2025	56.30	56.65	56.04	56.17	56.17	-0.12%	255,896
Jun 26, 2025	56.26	56.65	56.07	56.24	56.24	0.18%	379,274
Jun 25, 2025	55.99	56.32	55.71	56.14	56.14	0.09%	575,946
Jun 24, 2025	55.55	56.23	55.35	56.09	56.09	1.25%	1,678,521
Jun 23, 2025	55.35	55.63	54.90	55.40	55.40	0.07%	388,072
Jun 20, 2025	55.77	55.77	55.23	55.36	55.36	-0.36%	290,549
Jun 18, 2025	55.71	55.93	55.25	55.56	55.56	-0.18%	472,245
Jun 17, 2025	56.26	56.43	55.59	55.66	55.66	-1.66%	309,355
Jun 16, 2025	56.84	57.04	56.32	56.60	56.60	-0.53%	1,538,812
Jun 13, 2025	56.82	57.41	56.78	56.90	56.73	-0.61%	603,524
Jun 12, 2025	56.85	57.25	56.74	57.25	57.08	0.74%	518,739
Jun 11, 2025	56.82	57.22	56.69	56.83	56.66	-0.04%	498,987
Jun 10, 2025	56.29	57.03	56.29	56.85	56.68	1.10%	620,880
Jun 9, 2025	56.31	56.50	55.92	56.23	56.06	-0.14%	808,194
Jun 6, 2025	56.09	56.52	56.09	56.31	56.14	0.88%	410,838
Jun 5, 2025	55.97	56.13	55.56	55.82	55.66	-0.07%	412,782
Jun 4, 2025	55.90	56.30	55.86	55.86	55.70	0.25%	358,871
Jun 3, 2025	55.40	55.94	55.15	55.72	55.56	0.29%	452,044
Jun 2, 2025	55.46	55.59	54.91	55.56	55.40	0.07%	854,613
May 30, 2025	55.29	55.81	54.77	55.52	55.36	0.16%	373,585