Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.48	32.05	31.48	31.98	31.98	0.35%	590,458
Jul 31, 2025	32.50	32.50	31.39	31.87	31.87	-0.44%	1,097,401
Jul 30, 2025	31.25	32.50	30.00	32.01	32.01	2.07%	2,151,850
Jul 29, 2025	32.00	32.16	31.01	31.36	31.36	-1.79%	341,834
Jul 28, 2025	31.49	31.97	31.20	31.93	31.93	2.18%	446,497
Jul 25, 2025	30.80	31.50	30.62	31.25	31.25	1.46%	177,897
Jul 24, 2025	30.75	30.89	30.59	30.80	30.80	0.75%	93,046
Jul 23, 2025	30.31	30.75	30.31	30.57	30.57	0.92%	238,229
Jul 22, 2025	29.90	30.30	29.84	30.29	30.29	1.47%	248,308
Jul 21, 2025	29.87	30.00	29.70	29.85	29.85	-0.07%	91,605
Jul 18, 2025	30.00	30.10	29.75	29.87	29.87	-0.27%	66,223
Jul 17, 2025	29.50	30.00	29.46	29.95	29.95	0.50%	128,815
Jul 16, 2025	29.90	30.00	29.50	29.80	29.80	-0.37%	215,289
Jul 15, 2025	30.12	30.35	29.85	29.91	29.91	-0.70%	191,333
Jul 14, 2025	30.00	30.24	29.82	30.12	30.12	0.20%	315,963
Jul 11, 2025	30.00	30.45	29.95	30.06	30.06	0.20%	84,473
Jul 10, 2025	30.00	30.10	29.70	30.00	30.00	0.27%	428,382
Jul 9, 2025	29.20	30.00	29.20	29.92	29.92	2.68%	505,399
Jul 8, 2025	29.00	29.25	28.20	29.14	29.14	0.94%	302,067
Jul 7, 2025	28.51	28.90	28.50	28.87	28.87	1.30%	240,266
Jul 4, 2025	28.69	28.69	28.01	28.50	28.50	0.18%	179,502
Jul 3, 2025	28.80	28.80	28.21	28.45	28.45	-0.97%	407,276
Jul 2, 2025	28.80	28.90	28.60	28.73	28.73	0.49%	98,817
Jul 1, 2025	28.62	28.74	28.42	28.59	28.59	-0.03%	131,321
Jun 30, 2025	28.26	28.70	28.26	28.60	28.60	1.20%	149,259
Jun 27, 2025	28.14	28.29	28.00	28.26	28.26	0.61%	51,866
Jun 26, 2025	28.20	28.28	28.05	28.09	28.09	0.32%	94,063
Jun 25, 2025	27.90	28.20	27.80	28.00	28.00	0.36%	195,616
Jun 24, 2025	27.72	28.20	27.72	27.90	27.90	0.65%	151,726
Jun 23, 2025	27.89	27.89	26.20	27.72	27.72	-0.68%	142,640
Jun 20, 2025	27.90	28.00	27.89	27.91	27.91	0.04%	27,415
Jun 19, 2025	27.87	28.00	27.87	27.90	27.90	0.14%	140,881
Jun 18, 2025	28.00	28.01	27.85	27.86	27.86	-0.39%	175,070
Jun 17, 2025	28.00	28.30	27.70	27.97	27.97	0.25%	810,126
Jun 16, 2025	27.80	28.30	27.80	27.90	27.90	0.04%	286,006
Jun 13, 2025	27.87	28.00	27.66	27.89	27.89	0.07%	131,081
Jun 12, 2025	27.90	28.00	27.79	27.87	27.87	-	514,918
Jun 11, 2025	27.99	28.05	27.82	27.87	27.87	-0.18%	351,990
Jun 10, 2025	28.00	28.00	27.90	27.92	27.92	-0.29%	269,939
Jun 5, 2025	27.90	28.38	27.90	28.00	28.00	0.04%	328,910
Jun 4, 2025	28.23	28.50	27.95	27.99	27.99	-1.17%	1,250,867
Jun 3, 2025	28.50	28.85	28.20	28.32	28.32	-0.98%	184,519
Jun 2, 2025	28.42	28.70	27.85	28.60	28.60	0.63%	195,996
May 30, 2025	28.10	28.50	28.00	28.42	28.42	1.46%	163,158
May 29, 2025	27.95	28.10	27.65	28.01	28.01	0.90%	276,698
May 27, 2025	27.89	27.99	27.70	27.76	27.76	-0.14%	131,712
May 26, 2025	27.94	27.99	27.70	27.80	27.80	-	175,152
May 23, 2025	27.74	27.85	27.51	27.80	27.80	0.47%	72,136
May 22, 2025	27.70	27.80	27.52	27.67	27.67	0.58%	238,304
May 21, 2025	27.69	27.80	27.40	27.51	27.51	0.04%	213,095