Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	108.69	109.29	107.42	108.34	108.34	-0.32%	569
Aug 7, 2025	109.50	111.90	106.00	108.69	108.69	-2.28%	399
Aug 6, 2025	111.80	111.84	109.35	111.22	111.22	-0.79%	119
Aug 5, 2025	110.11	113.03	109.78	112.11	112.11	2.13%	660
Aug 4, 2025	111.00	111.00	108.20	109.77	109.77	1.95%	1,788
Aug 1, 2025	107.52	107.89	106.29	107.67	107.67	-0.06%	797
Jul 31, 2025	106.59	108.47	105.42	107.74	107.74	0.58%	442
Jul 30, 2025	105.28	107.30	104.05	107.12	107.12	3.11%	696
Jul 29, 2025	102.68	104.15	102.22	103.89	103.89	0.61%	648
Jul 28, 2025	108.13	108.13	103.18	103.26	103.26	-0.31%	504
Jul 25, 2025	104.38	105.04	103.45	103.58	103.58	0.35%	1,617
Jul 24, 2025	103.91	104.77	102.75	103.22	103.22	0.56%	829
Jul 23, 2025	102.92	102.92	101.60	102.64	102.64	0.87%	920
Jul 22, 2025	103.00	103.00	101.58	101.75	101.75	-1.03%	2,584
Jul 21, 2025	103.72	103.72	101.83	102.81	102.81	-0.37%	1,911
Jul 18, 2025	105.50	105.50	103.19	103.19	103.19	0.12%	197
Jul 17, 2025	104.73	105.10	103.07	103.07	103.07	-1.78%	349
Jul 16, 2025	102.55	104.94	102.24	104.94	104.94	1.59%	83
Jul 15, 2025	102.22	103.30	101.04	103.30	103.30	2.02%	444
Jul 14, 2025	98.24	101.88	97.54	101.25	101.25	2.61%	485
Jul 11, 2025	96.41	98.85	96.25	98.68	98.68	1.68%	1,067
Jul 10, 2025	97.00	97.29	95.51	97.05	97.05	-0.09%	1,043
Jul 9, 2025	93.75	97.39	93.50	97.13	97.13	0.32%	1,120
Jul 8, 2025	97.10	97.46	96.21	96.82	96.82	0.27%	57
Jul 7, 2025	97.22	97.22	95.08	96.56	96.56	-0.01%	213
Jul 3, 2025	98.36	98.81	95.80	96.57	96.57	-0.10%	125
Jul 2, 2025	97.34	98.00	96.67	96.67	96.67	-1.24%	46
Jul 1, 2025	99.50	100.85	97.88	97.88	97.88	-2.67%	798
Jun 30, 2025	101.25	101.25	99.90	100.57	100.57	0.09%	394
Jun 27, 2025	101.67	102.11	100.48	100.48	100.48	-1.49%	663
Jun 26, 2025	105.71	105.71	102.00	102.00	102.00	-2.54%	461
Jun 25, 2025	105.25	106.50	104.22	104.66	104.66	-1.61%	909
Jun 24, 2025	105.65	106.50	104.29	106.37	106.37	1.41%	492
Jun 23, 2025	102.70	104.89	101.00	104.89	104.89	3.46%	1,853
Jun 20, 2025	99.71	101.41	99.01	101.38	101.38	2.56%	175
Jun 18, 2025	101.11	101.16	98.85	98.85	98.85	-1.84%	429
Jun 17, 2025	100.59	101.96	100.40	100.70	100.70	0.49%	757
Jun 16, 2025	98.70	100.76	97.98	100.21	100.21	1.60%	697
Jun 13, 2025	93.67	99.10	93.61	98.63	98.63	1.19%	888
Jun 12, 2025	96.00	99.95	96.00	97.47	97.47	-0.46%	1,439
Jun 11, 2025	96.71	98.96	90.86	97.92	97.92	8.56%	8,855
Jun 10, 2025	81.42	91.78	81.42	90.20	90.20	26.02%	16,878
Jun 9, 2025	74.10	74.10	70.99	71.58	71.58	-2.75%	446
Jun 6, 2025	73.49	73.95	72.78	73.60	73.60	0.40%	34
Jun 5, 2025	73.50	75.97	73.31	73.31	73.31	-1.25%	297
Jun 4, 2025	73.10	74.46	72.81	74.24	74.24	1.02%	196
Jun 3, 2025	71.46	73.62	70.96	73.49	73.49	2.47%	238
Jun 2, 2025	69.77	71.72	69.77	71.72	71.72	2.71%	141
May 30, 2025	68.26	70.87	68.26	69.83	69.83	0.85%	131
May 29, 2025	67.00	69.24	65.83	69.24	69.24	3.12%	131