Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	27.89	28.20	27.82	27.82	27.82	-1.63%	29,747
Aug 5, 2025	27.60	28.34	27.56	28.28	28.28	3.21%	1,190
Aug 4, 2025	27.64	28.12	27.28	27.40	27.40	-0.29%	260
Aug 1, 2025	27.49	28.00	27.26	27.48	27.48	-0.42%	1,550
Jul 31, 2025	27.81	28.36	27.40	27.60	27.60	-0.88%	2,174
Jul 30, 2025	28.90	29.42	27.58	27.84	27.84	-3.20%	1,473
Jul 29, 2025	28.80	29.16	28.74	28.76	28.76	-0.35%	180,551
Jul 28, 2025	29.89	30.20	28.84	28.86	28.86	-2.43%	478
Jul 25, 2025	29.60	29.94	29.12	29.58	29.58	-1.07%	49,951
Jul 24, 2025	30.04	30.50	29.90	29.90	29.90	-1.06%	26,431
Jul 23, 2025	29.70	30.26	29.92	30.22	30.22	2.23%	192,799
Jul 22, 2025	29.01	29.60	29.20	29.56	29.56	0.54%	238
Jul 21, 2025	29.01	29.60	28.76	29.40	29.40	2.01%	284
Jul 18, 2025	29.01	28.90	28.60	28.82	28.82	0.91%	4,386
Jul 17, 2025	28.40	28.90	28.46	28.56	28.56	0.85%	809
Jul 16, 2025	28.65	29.00	28.30	28.32	28.32	-1.60%	200,250
Jul 15, 2025	29.01	29.12	28.24	28.78	28.78	-1.98%	5,758
Jul 14, 2025	29.60	29.90	29.36	29.36	29.36	-1.87%	100
Jul 11, 2025	29.81	30.10	29.54	29.92	29.92	-0.33%	2,133
Jul 10, 2025	29.30	30.06	29.54	30.02	30.02	1.56%	211,264
Jul 9, 2025	29.87	29.96	29.42	29.56	29.56	0.61%	202,857
Jul 8, 2025	29.09	29.38	28.80	29.38	29.38	2.01%	2,134
Jul 7, 2025	29.43	29.40	28.80	28.80	28.80	-1.71%	632
Jul 4, 2025	29.91	29.40	29.04	29.30	29.30	-0.61%	336,913
Jul 3, 2025	30.21	30.26	29.44	29.48	29.48	-1.73%	220,909
Jul 2, 2025	29.22	30.22	29.24	30.00	30.00	2.95%	5,951
Jul 1, 2025	29.34	29.14	28.62	29.14	29.14	-1.22%	241,250
Jun 30, 2025	30.29	30.08	29.48	29.50	29.50	-1.60%	10,034
Jun 27, 2025	29.81	30.04	29.52	29.98	29.98	1.83%	6,889
Jun 26, 2025	29.70	29.44	28.82	29.44	29.44	2.22%	407
Jun 25, 2025	29.83	29.56	28.80	28.80	28.80	-2.77%	2,126
Jun 24, 2025	29.55	30.00	29.46	29.62	29.62	1.51%	453
Jun 23, 2025	29.01	29.22	28.76	29.18	29.18	-0.21%	939
Jun 20, 2025	29.32	29.56	29.18	29.24	29.24	0.55%	238
Jun 19, 2025	28.90	29.12	28.70	29.08	29.08	-0.21%	370
Jun 18, 2025	30.31	30.26	29.14	29.14	29.14	-3.70%	5,186
Jun 17, 2025	30.14	30.32	29.94	30.26	30.26	0.80%	1,242
Jun 16, 2025	29.20	30.22	29.48	30.02	30.02	1.76%	5,614
Jun 13, 2025	29.47	29.58	29.20	29.50	29.50	-0.34%	548
Jun 12, 2025	29.87	29.74	29.16	29.60	29.60	-0.60%	44,195
Jun 11, 2025	29.57	29.84	29.30	29.78	29.78	0.61%	739
Jun 10, 2025	28.82	29.72	28.72	29.60	29.60	2.85%	1,222
Jun 9, 2025	29.01	28.92	28.68	28.78	28.78	0.63%	160
Jun 6, 2025	29.36	29.40	28.60	28.60	28.60	-2.52%	10,581
Jun 5, 2025	29.41	29.60	29.06	29.34	29.34	0.89%	4,322
Jun 4, 2025	28.96	29.34	28.70	29.08	29.08	1.54%	407
Jun 3, 2025	29.47	29.02	28.48	28.64	28.64	-0.97%	563
Jun 2, 2025	28.73	29.16	28.70	28.92	28.92	0.35%	642
May 30, 2025	29.49	29.64	28.82	28.82	28.82	-0.76%	104,560
May 29, 2025	29.78	29.60	29.04	29.04	29.04	-1.36%	780