Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.33	31.50	31.05	31.29	31.29	-0.58%	728,987
Jul 31, 2025	32.01	32.07	31.33	31.47	31.47	-0.94%	7,612,161
Jul 30, 2025	31.68	31.94	31.51	31.76	31.76	0.84%	209,408
Jul 29, 2025	31.17	31.71	31.13	31.50	31.50	-0.13%	506,460
Jul 28, 2025	31.82	31.86	31.18	31.54	31.54	-0.39%	1,272,026
Jul 25, 2025	31.82	31.92	31.44	31.67	31.67	-0.09%	1,224,209
Jul 24, 2025	31.20	32.08	31.14	31.69	31.69	4.46%	3,883,311
Jul 23, 2025	30.60	30.76	30.13	30.34	30.34	0.08%	917,817
Jul 22, 2025	30.25	30.43	30.23	30.32	30.32	0.12%	623,079
Jul 21, 2025	30.48	30.52	30.16	30.28	30.28	-0.65%	1,084,543
Jul 18, 2025	30.79	30.86	30.28	30.48	30.48	0.01%	3,060,614
Jul 17, 2025	30.29	30.66	30.28	30.48	30.48	-0.12%	2,142,199
Jul 16, 2025	30.15	30.71	30.12	30.51	30.51	0.51%	1,586,678
Jul 15, 2025	30.57	30.64	30.20	30.36	30.36	-0.38%	1,185,549
Jul 14, 2025	30.32	30.58	30.20	30.48	30.48	0.04%	1,626,982
Jul 11, 2025	30.56	30.60	30.35	30.46	30.46	-1.38%	643,159
Jul 10, 2025	31.13	31.20	29.98	30.89	30.89	-0.51%	1,764,174
Jul 9, 2025	31.06	31.16	30.90	31.05	31.05	0.47%	2,721,171
Jul 8, 2025	30.89	31.12	30.79	30.90	30.90	0.13%	2,308,652
Jul 7, 2025	30.98	31.04	30.75	30.86	30.86	-0.03%	2,448,879
Jul 4, 2025	31.08	31.17	30.72	30.87	30.87	-0.08%	1,512,564
Jul 3, 2025	31.08	31.10	30.71	30.90	30.90	-0.55%	5,521,447
Jul 2, 2025	31.11	31.26	30.97	31.07	31.07	0.10%	4,868,514
Jul 1, 2025	31.23	31.25	30.84	31.04	31.04	0.04%	3,410,044
Jun 30, 2025	31.23	31.25	30.84	31.03	31.03	0.07%	1,236,369
Jun 27, 2025	30.94	31.17	30.84	31.00	31.00	0.77%	1,822,619
Jun 26, 2025	31.02	31.10	30.57	30.77	30.77	-0.74%	2,410,286
Jun 25, 2025	31.66	31.73	30.75	31.00	31.00	-1.51%	1,550,145
Jun 24, 2025	31.43	31.82	31.23	31.47	31.47	2.85%	2,458,171
Jun 23, 2025	30.36	31.05	30.34	30.60	30.60	0.37%	7,500,141
Jun 20, 2025	30.44	30.69	30.34	30.49	30.49	-0.01%	1,401,292
Jun 19, 2025	30.28	30.60	30.25	30.49	30.49	0.06%	4,114,177
Jun 18, 2025	30.64	30.71	30.22	30.47	30.47	-0.28%	7,249,710
Jun 17, 2025	30.69	31.02	30.30	30.56	30.56	-0.75%	2,878,562
Jun 16, 2025	30.76	31.23	30.60	30.79	30.79	0.80%	6,497,264
Jun 13, 2025	30.69	30.91	30.16	30.55	30.55	-3.91%	1,838,091
Jun 12, 2025	32.13	32.30	31.06	31.79	31.79	-2.86%	3,398,517
Jun 11, 2025	32.93	32.97	32.19	32.72	32.72	-1.04%	1,289,771
Jun 10, 2025	33.29	33.57	32.84	33.07	33.07	-1.38%	744,202
Jun 9, 2025	33.93	33.94	33.48	33.53	33.53	-1.32%	159,396
Jun 6, 2025	34.08	34.22	33.74	33.98	33.98	-	1,191,262
Jun 5, 2025	33.64	34.03	33.56	33.98	33.98	1.31%	885,821
Jun 4, 2025	33.36	33.75	33.30	33.54	33.54	0.31%	1,112,390
Jun 3, 2025	33.33	33.79	33.06	33.44	33.44	0.97%	4,187,930
Jun 2, 2025	33.22	33.54	32.79	33.12	33.12	-0.27%	3,824,880
May 30, 2025	33.23	33.45	33.15	33.20	33.20	-0.14%	517,883
May 29, 2025	33.55	33.56	33.07	33.25	33.25	-2.37%	1,482,707
May 28, 2025	34.30	34.44	33.37	34.06	34.06	-0.51%	2,031,354
May 27, 2025	34.14	34.39	33.96	34.23	34.23	0.66%	1,203,949
May 26, 2025	33.92	34.13	33.84	34.01	34.01	0.44%	2,923,320