Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	55.20	55.72	55.00	55.14	55.14	-0.16%	391,360
Aug 4, 2025	54.27	55.35	54.15	55.23	55.23	1.88%	358,449
Aug 1, 2025	56.01	56.28	53.90	54.21	54.21	-3.35%	1,174,046
Jul 31, 2025	56.19	56.35	55.19	56.09	56.09	-0.74%	448,700
Jul 30, 2025	56.88	57.25	56.32	56.51	56.51	-0.41%	301,302
Jul 29, 2025	56.68	57.03	56.34	56.74	56.74	-0.25%	785,072
Jul 28, 2025	56.83	57.39	56.24	56.88	56.88	0.30%	1,172,521
Jul 25, 2025	57.11	57.38	56.60	56.71	56.71	-0.94%	1,555,511
Jul 24, 2025	56.53	57.47	56.53	57.25	57.25	1.31%	1,586,352
Jul 23, 2025	56.46	56.80	56.05	56.51	56.51	0.23%	738,081
Jul 22, 2025	56.82	57.14	56.17	56.38	56.38	-0.44%	904,679
Jul 21, 2025	56.70	57.25	56.35	56.63	56.63	-0.04%	1,020,793
Jul 18, 2025	57.24	57.39	56.40	56.65	56.65	-1.01%	542,800
Jul 17, 2025	57.70	57.75	56.92	57.23	57.23	-0.19%	1,106,919
Jul 16, 2025	57.99	58.00	57.07	57.34	57.34	0.24%	1,492,806
Jul 15, 2025	56.11	57.62	56.11	57.20	57.20	2.03%	1,103,904
Jul 14, 2025	55.96	56.65	55.62	56.06	56.06	0.18%	831,476
Jul 11, 2025	56.60	56.73	55.69	55.96	55.96	-1.18%	975,621
Jul 10, 2025	57.16	57.49	56.52	56.63	56.63	-0.89%	423,622
Jul 9, 2025	56.74	57.45	56.32	57.14	57.14	0.62%	576,970
Jul 8, 2025	57.57	57.57	56.42	56.79	56.79	-1.03%	329,881
Jul 7, 2025	57.51	57.80	57.13	57.38	57.38	-0.17%	476,026
Jul 4, 2025	57.28	57.71	56.82	57.48	57.48	0.45%	1,122,601
Jul 3, 2025	57.48	57.60	56.43	57.22	57.22	0.32%	3,168,620
Jul 2, 2025	58.67	58.76	56.91	57.04	57.04	-2.09%	851,716
Jul 1, 2025	57.35	58.84	56.47	58.26	58.26	2.03%	2,183,131
Jun 30, 2025	54.52	57.35	54.52	57.10	57.10	5.02%	3,258,016
Jun 27, 2025	53.92	55.45	53.92	54.37	54.37	0.89%	857,596
Jun 26, 2025	54.96	54.96	53.64	53.89	53.89	-0.76%	450,011
Jun 25, 2025	54.67	54.96	54.24	54.30	54.30	-0.51%	469,834
Jun 24, 2025	54.00	55.19	54.00	54.58	54.58	2.17%	590,018
Jun 23, 2025	53.01	53.85	53.01	53.42	53.42	-0.82%	16,594,770
Jun 20, 2025	53.65	54.40	53.59	53.86	53.86	0.24%	563,109
Jun 19, 2025	54.50	54.51	53.12	53.73	53.73	-1.30%	498,537
Jun 18, 2025	54.55	55.10	53.69	54.44	54.44	-0.26%	805,421
Jun 17, 2025	54.78	56.15	54.13	54.58	54.58	-0.05%	811,379
Jun 16, 2025	54.31	54.83	53.06	54.61	54.61	0.42%	630,994
Jun 13, 2025	53.04	54.65	52.66	54.38	54.38	0.52%	1,248,980
Jun 12, 2025	56.37	56.44	53.85	54.10	54.10	-3.38%	1,257,410
Jun 11, 2025	56.48	56.51	55.26	55.99	55.99	-0.87%	816,504
Jun 10, 2025	56.95	57.65	56.31	56.48	56.48	-0.67%	1,463,367
Jun 9, 2025	55.69	57.79	55.20	56.86	56.86	3.29%	3,469,301
Jun 6, 2025	55.70	57.18	54.48	55.05	55.05	-1.56%	2,295,274
Jun 5, 2025	56.62	57.33	55.72	55.92	55.92	-0.87%	1,188,819
Jun 4, 2025	56.73	57.05	55.55	56.41	56.41	-0.42%	1,375,569
Jun 3, 2025	57.54	57.92	55.70	56.65	56.65	-1.44%	1,378,039
Jun 2, 2025	54.50	58.00	54.10	57.48	57.48	6.46%	8,466,020
May 30, 2025	51.01	54.40	50.75	53.99	53.99	5.88%	4,182,520
May 29, 2025	51.48	51.51	50.93	50.99	50.99	-0.33%	238,923
May 28, 2025	51.00	51.55	50.99	51.16	51.16	0.37%	696,019