Pure Storage, Inc. (LON:0KSA)
London · Delayed Price · Currency is GBP · Price in USD 58.22
+1.09 (1.90%)
At close: Aug 8, 2025
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 58.25 | 59.07 | 57.73 | 58.22 | 58.22 | 1.90% | 289 |
| Aug 7, 2025 | 58.00 | 58.69 | 57.02 | 57.13 | 57.13 | -0.06% | 407 |
| Aug 6, 2025 | 56.32 | 57.17 | 55.81 | 57.17 | 57.17 | 1.71% | 1,196 |
| Aug 5, 2025 | 56.64 | 56.98 | 55.29 | 56.21 | 56.21 | 0.16% | 241 |
| Aug 4, 2025 | 55.90 | 56.32 | 55.15 | 56.12 | 56.12 | 2.51% | 404 |
| Aug 1, 2025 | 57.00 | 57.64 | 54.61 | 54.74 | 54.74 | -9.15% | 3,109 |
| Jul 31, 2025 | 59.60 | 61.67 | 59.60 | 60.26 | 60.26 | 0.25% | 1,426 |
| Jul 30, 2025 | 60.00 | 60.11 | 59.35 | 60.11 | 60.11 | 1.92% | 869 |
| Jul 29, 2025 | 60.00 | 60.26 | 57.83 | 58.97 | 58.97 | -0.43% | 1,949 |
| Jul 28, 2025 | 58.10 | 59.25 | 58.10 | 59.23 | 59.23 | 2.84% | 1,166 |
| Jul 25, 2025 | 57.51 | 57.60 | 57.07 | 57.59 | 57.59 | 0.83% | 2,177 |
| Jul 24, 2025 | 57.26 | 57.47 | 56.67 | 57.12 | 57.12 | 0.49% | 3,542 |
| Jul 23, 2025 | 56.03 | 57.22 | 56.03 | 56.84 | 56.84 | 1.25% | 657 |
| Jul 22, 2025 | 56.95 | 56.95 | 55.67 | 56.14 | 56.14 | -2.64% | 239 |
| Jul 21, 2025 | 59.00 | 59.10 | 57.33 | 57.66 | 57.66 | -0.38% | 1,434 |
| Jul 18, 2025 | 57.25 | 58.21 | 57.25 | 57.88 | 57.88 | 0.60% | 948 |
| Jul 17, 2025 | 55.37 | 57.72 | 55.18 | 57.53 | 57.53 | 6.25% | 604 |
| Jul 16, 2025 | 54.74 | 54.74 | 53.43 | 54.15 | 54.15 | -1.32% | 1,119 |
| Jul 15, 2025 | 55.52 | 55.65 | 54.61 | 54.87 | 54.87 | -0.99% | 827 |
| Jul 14, 2025 | 56.10 | 56.10 | 54.82 | 55.42 | 55.42 | -1.89% | 2,071 |
| Jul 11, 2025 | 57.00 | 57.29 | 55.74 | 56.49 | 56.49 | -3.66% | 1,919 |
| Jul 10, 2025 | 58.30 | 58.63 | 56.73 | 58.63 | 58.63 | 0.21% | 1,631 |
| Jul 9, 2025 | 57.86 | 58.99 | 57.62 | 58.51 | 58.51 | 2.08% | 6,377 |
| Jul 8, 2025 | 56.72 | 57.45 | 56.03 | 57.32 | 57.32 | 2.17% | 492 |
| Jul 7, 2025 | 56.95 | 56.95 | 56.03 | 56.11 | 56.11 | -1.57% | 268 |
| Jul 3, 2025 | 56.36 | 57.37 | 56.05 | 57.00 | 57.00 | 2.79% | 3,176 |
| Jul 2, 2025 | 54.96 | 55.93 | 54.91 | 55.45 | 55.45 | 0.01% | 487 |
| Jul 1, 2025 | 57.44 | 57.44 | 55.07 | 55.45 | 55.45 | -3.88% | 523 |
| Jun 30, 2025 | 56.50 | 57.99 | 55.40 | 57.69 | 57.69 | 2.81% | 1,664 |
| Jun 27, 2025 | 55.50 | 56.25 | 55.43 | 56.11 | 56.11 | 1.36% | 656 |
| Jun 26, 2025 | 55.00 | 55.87 | 54.63 | 55.36 | 55.36 | 0.93% | 1,253 |
| Jun 25, 2025 | 55.25 | 55.41 | 54.31 | 54.85 | 54.85 | 0.92% | 3,459 |
| Jun 24, 2025 | 54.25 | 54.53 | 53.32 | 54.35 | 54.35 | 2.58% | 690 |
| Jun 23, 2025 | 50.00 | 53.09 | 50.00 | 52.98 | 52.98 | 3.70% | 1,575 |
| Jun 20, 2025 | 53.00 | 53.60 | 51.09 | 51.09 | 51.09 | -3.40% | 1,071 |
| Jun 18, 2025 | 52.46 | 53.38 | 52.36 | 52.89 | 52.89 | 0.93% | 250 |
| Jun 17, 2025 | 51.54 | 53.10 | 51.02 | 52.40 | 52.40 | 4.22% | 1,153 |
| Jun 16, 2025 | 51.80 | 52.00 | 50.28 | 50.28 | 50.28 | -4.19% | 939 |
| Jun 13, 2025 | 54.00 | 54.00 | 52.41 | 52.48 | 52.48 | -4.48% | 1,283 |
| Jun 12, 2025 | 54.50 | 55.09 | 54.22 | 54.94 | 54.94 | -0.36% | 418 |
| Jun 11, 2025 | 55.50 | 55.66 | 55.12 | 55.14 | 55.14 | - | 1,583 |
| Jun 10, 2025 | 55.67 | 55.95 | 54.75 | 55.14 | 55.14 | -0.92% | 832 |
| Jun 9, 2025 | 55.71 | 56.10 | 55.32 | 55.65 | 55.65 | 0.31% | 2,182 |
| Jun 6, 2025 | 54.85 | 55.76 | 54.66 | 55.48 | 55.48 | 0.78% | 2,025 |
| Jun 5, 2025 | 54.95 | 55.30 | 54.48 | 55.05 | 55.05 | 0.02% | 1,922 |
| Jun 4, 2025 | 55.20 | 56.05 | 54.87 | 55.04 | 55.04 | 1.36% | 3,515 |
| Jun 3, 2025 | 53.87 | 54.88 | 53.60 | 54.30 | 54.30 | 2.07% | 1,990 |
| Jun 2, 2025 | 53.23 | 53.33 | 51.95 | 53.20 | 53.20 | 0.80% | 819 |
| May 30, 2025 | 53.49 | 53.64 | 52.20 | 52.78 | 52.78 | 0.53% | 1,179 |
| May 29, 2025 | 55.14 | 55.51 | 50.50 | 52.50 | 52.50 | -5.02% | 4,706 |