Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	53.99	55.92	53.70	55.66	55.66	3.90%	16,178,393
Aug 7, 2025	53.74	53.96	52.25	53.57	53.57	-0.72%	6,729,018
Aug 6, 2025	55.12	55.34	53.71	53.96	53.96	-2.10%	7,342,758
Aug 5, 2025	55.25	55.65	55.00	55.12	55.12	-0.20%	4,001,138
Aug 4, 2025	54.27	55.35	54.10	55.23	55.23	1.77%	6,467,047
Aug 1, 2025	56.08	56.28	54.01	54.27	54.27	-3.23%	6,696,783
Jul 31, 2025	56.00	56.40	55.22	56.08	56.08	-0.80%	4,937,477
Jul 30, 2025	56.71	57.25	56.26	56.53	56.53	-0.41%	4,827,130
Jul 29, 2025	56.65	57.00	56.26	56.76	56.76	-0.12%	4,819,308
Jul 28, 2025	56.94	57.39	56.23	56.83	56.83	0.19%	10,244,909
Jul 25, 2025	57.19	57.37	56.60	56.72	56.72	-0.93%	9,900,749
Jul 24, 2025	56.60	57.49	56.60	57.25	57.25	1.33%	11,104,622
Jul 23, 2025	56.52	56.76	56.07	56.50	56.50	0.21%	4,428,965
Jul 22, 2025	56.86	57.15	56.20	56.38	56.38	-0.42%	6,014,293
Jul 21, 2025	56.89	57.24	56.35	56.62	56.62	-	7,687,276
Jul 18, 2025	57.35	57.43	56.40	56.62	56.62	-1.15%	7,973,733
Jul 17, 2025	57.64	57.74	56.92	57.28	57.28	-0.07%	8,667,867
Jul 16, 2025	57.90	58.00	57.07	57.32	57.32	0.26%	22,241,028
Jul 15, 2025	56.37	57.64	56.22	57.17	57.17	1.94%	27,378,332
Jul 14, 2025	55.97	56.68	55.61	56.08	56.08	0.23%	9,869,575
Jul 11, 2025	56.60	56.77	55.73	55.95	55.95	-1.18%	10,368,392
Jul 10, 2025	57.25	57.36	56.51	56.62	56.62	-0.88%	5,696,264
Jul 9, 2025	56.51	57.48	56.36	57.12	57.12	0.55%	9,902,037
Jul 8, 2025	57.38	57.57	56.40	56.81	56.81	-1.01%	7,972,654
Jul 7, 2025	57.74	57.85	57.14	57.39	57.39	-0.17%	9,308,350
Jul 4, 2025	57.44	57.75	56.82	57.49	57.49	0.52%	14,706,449
Jul 3, 2025	57.29	57.47	56.44	57.19	57.19	0.19%	11,508,085
Jul 2, 2025	58.60	58.78	56.90	57.08	57.08	-2.14%	21,469,665
Jul 1, 2025	57.24	58.79	56.50	58.33	58.33	2.14%	48,251,029
Jun 30, 2025	54.60	57.35	54.60	57.11	57.11	5.17%	53,156,282
Jun 27, 2025	54.10	55.41	54.01	54.30	54.30	0.85%	12,529,980
Jun 26, 2025	54.59	54.70	53.65	53.84	53.84	-0.85%	10,097,515
Jun 25, 2025	54.75	54.98	54.20	54.30	54.30	-0.40%	6,281,514
Jun 24, 2025	54.18	55.20	54.07	54.52	54.52	2.02%	12,183,609
Jun 23, 2025	53.22	53.87	53.18	53.44	53.44	-0.80%	6,659,071
Jun 20, 2025	53.60	54.40	53.54	53.87	53.87	0.32%	6,773,542
Jun 19, 2025	54.44	54.60	53.10	53.70	53.70	-1.43%	10,692,264
Jun 18, 2025	54.49	55.14	53.66	54.48	54.48	0.07%	8,642,727
Jun 17, 2025	54.86	56.19	54.05	54.44	54.44	-0.31%	12,340,525
Jun 16, 2025	54.50	54.80	53.05	54.61	54.61	0.39%	9,646,527
Jun 13, 2025	53.00	54.65	52.67	54.40	54.40	0.57%	14,054,848
Jun 12, 2025	56.25	56.44	53.85	54.09	54.09	-3.34%	15,405,284
Jun 11, 2025	56.50	56.70	55.26	55.96	55.96	-0.92%	15,201,213
Jun 10, 2025	57.08	57.70	56.34	56.48	56.48	-0.65%	15,916,466
Jun 9, 2025	55.36	57.85	55.36	56.85	56.85	3.29%	24,502,314
Jun 6, 2025	55.65	57.16	54.49	55.04	55.04	-1.56%	29,951,358
Jun 5, 2025	56.70	57.39	55.72	55.91	55.91	-0.89%	11,838,285
Jun 4, 2025	56.85	57.10	55.56	56.41	56.41	-0.41%	17,650,024
Jun 3, 2025	57.75	57.88	55.61	56.64	56.64	-1.51%	28,400,564
Jun 2, 2025	54.35	58.00	54.10	57.51	57.51	6.54%	84,450,128