Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	40.53	40.60	40.49	40.49	-	-0.10%	3,613
Aug 7, 2025	40.26	40.53	40.17	40.53	40.53	0.60%	51,611
Aug 6, 2025	40.00	40.31	39.97	40.29	40.29	1.44%	82,568
Aug 5, 2025	39.56	39.81	39.51	39.72	39.72	0.05%	91,899
Aug 4, 2025	39.50	39.76	39.50	39.70	39.70	1.25%	64,132
Aug 1, 2025	39.34	39.36	39.01	39.21	39.21	0.33%	103,985
Jul 31, 2025	38.73	39.27	38.68	39.08	39.08	1.16%	130,404
Jul 30, 2025	38.57	38.87	38.54	38.63	38.63	-0.75%	100,593
Jul 29, 2025	38.45	38.93	38.42	38.92	38.92	2.18%	1,167,480
Jul 28, 2025	38.72	38.75	38.03	38.09	38.09	-2.53%	1,004,285
Jul 25, 2025	38.82	39.09	38.82	39.08	39.08	-0.84%	62,104
Jul 24, 2025	39.58	39.69	39.41	39.41	39.41	-0.40%	81,099
Jul 23, 2025	38.89	39.70	38.84	39.57	39.57	-0.78%	88,364
Jul 22, 2025	39.68	39.89	39.40	39.88	39.88	0.68%	68,884
Jul 21, 2025	39.51	39.74	39.40	39.61	39.61	0.41%	73,975
Jul 18, 2025	39.43	39.51	39.34	39.45	39.45	0.20%	78,428
Jul 17, 2025	39.30	39.39	39.07	39.37	39.37	-0.54%	79,751
Jul 16, 2025	39.17	39.59	39.14	39.58	39.58	1.26%	73,319
Jul 15, 2025	39.37	39.37	38.96	39.09	39.09	-2.08%	113,597
Jul 14, 2025	39.69	40.09	39.66	39.92	39.92	0.58%	104,043
Jul 11, 2025	39.51	39.69	39.42	39.69	39.69	0.30%	188,697
Jul 10, 2025	39.29	39.57	39.21	39.57	39.57	1.51%	91,400
Jul 9, 2025	39.06	39.15	38.98	38.98	38.98	0.46%	183,601
Jul 8, 2025	38.79	39.07	38.59	38.80	38.80	-0.10%	1,045,836
Jul 7, 2025	38.83	39.00	38.70	38.84	38.84	-0.03%	235,305
Jul 3, 2025	38.67	38.97	38.67	38.85	38.85	1.28%	36,868
Jul 2, 2025	38.33	38.60	38.27	38.36	38.36	-2.37%	88,832
Jul 1, 2025	39.16	39.51	39.01	39.29	39.29	-0.43%	66,324
Jun 30, 2025	39.20	39.52	39.14	39.46	39.46	1.78%	86,522
Jun 27, 2025	38.77	38.90	38.58	38.77	38.77	-0.54%	97,783
Jun 26, 2025	39.38	39.39	38.80	38.98	38.98	1.12%	62,514
Jun 25, 2025	38.87	38.99	38.46	38.55	38.55	-1.76%	114,793
Jun 24, 2025	39.66	39.66	39.24	39.24	39.24	-1.07%	93,588
Jun 23, 2025	39.40	39.81	39.37	39.67	39.67	0.04%	64,504
Jun 20, 2025	39.76	39.79	39.37	39.65	39.65	-0.28%	73,164
Jun 18, 2025	39.73	39.95	39.73	39.76	39.76	1.40%	43,287
Jun 17, 2025	39.57	39.61	39.21	39.21	39.21	-1.11%	624,050
Jun 16, 2025	39.97	40.13	39.65	39.65	39.65	0.74%	76,449
Jun 13, 2025	39.42	39.67	39.31	39.36	39.36	0.03%	45,462
Jun 12, 2025	39.44	39.48	39.08	39.35	39.35	1.29%	70,965
Jun 11, 2025	38.60	39.07	38.60	38.85	38.85	0.30%	78,129
Jun 10, 2025	39.11	39.24	38.64	38.73	38.73	0.07%	51,769
Jun 9, 2025	38.85	38.98	38.69	38.70	38.70	-0.35%	76,455
Jun 6, 2025	39.13	39.15	38.79	38.84	38.84	-1.15%	77,757
Jun 5, 2025	39.31	39.58	39.16	39.29	39.29	2.05%	130,070
Jun 4, 2025	38.57	38.69	38.43	38.50	38.50	0.73%	74,370
Jun 3, 2025	38.26	38.35	38.08	38.22	38.22	-0.96%	80,273
Jun 2, 2025	38.06	38.62	37.98	38.59	38.59	1.66%	64,605
May 30, 2025	37.75	38.05	37.73	37.96	37.96	0.69%	84,158
May 29, 2025	37.73	37.73	37.46	37.70	37.70	0.53%	69,871