Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	52.80	53.80	52.50	52.65	52.65	-0.62%	1,979,955
Aug 12, 2025	52.76	54.00	52.37	52.98	52.98	0.32%	1,706,964
Aug 11, 2025	52.52	53.28	52.03	52.81	52.81	0.28%	1,645,131
Aug 8, 2025	54.79	55.18	51.88	52.66	52.66	-3.66%	2,958,592
Aug 7, 2025	55.80	56.74	54.35	54.66	54.66	-2.50%	1,934,252
Aug 6, 2025	51.51	56.66	50.68	56.06	56.06	9.99%	2,802,650
Aug 5, 2025	51.11	51.93	50.60	50.97	50.97	-0.31%	1,380,660
Aug 4, 2025	49.00	51.60	48.57	51.13	51.13	4.52%	2,452,725
Aug 1, 2025	47.59	48.98	47.38	48.92	48.92	2.84%	1,660,911
Jul 31, 2025	47.46	48.50	47.35	47.57	47.57	1.06%	1,532,295
Jul 30, 2025	47.15	47.50	46.56	47.07	47.07	-0.86%	1,136,394
Jul 29, 2025	47.36	47.68	46.61	47.48	47.48	-0.31%	1,560,680
Jul 28, 2025	47.00	48.10	46.40	47.63	47.63	0.74%	2,051,087
Jul 25, 2025	45.45	47.88	45.40	47.28	47.28	3.46%	3,434,169
Jul 24, 2025	48.88	48.88	45.08	45.70	45.70	4.53%	4,660,800
Jul 23, 2025	44.20	44.32	43.45	43.72	43.72	-1.40%	797,414
Jul 22, 2025	44.96	45.24	43.80	44.34	44.34	-1.42%	1,266,433
Jul 21, 2025	44.81	45.25	43.34	44.98	44.98	0.18%	1,408,028
Jul 18, 2025	44.50	44.96	44.09	44.90	44.90	1.47%	681,806
Jul 17, 2025	43.74	44.50	43.40	44.25	44.25	1.17%	652,259
Jul 16, 2025	43.50	43.96	43.14	43.74	43.74	0.71%	629,287
Jul 15, 2025	42.51	43.66	42.48	43.43	43.43	0.79%	854,205
Jul 14, 2025	42.27	43.21	41.80	43.09	43.09	2.89%	1,113,032
Jul 11, 2025	41.51	42.29	41.25	41.88	41.88	0.99%	735,156
Jul 10, 2025	41.58	42.16	41.24	41.47	41.47	-1.05%	543,960
Jul 9, 2025	42.34	42.62	41.54	41.91	41.91	-0.88%	844,212
Jul 8, 2025	42.40	42.40	41.55	42.28	42.28	0.96%	844,058
Jul 7, 2025	42.50	42.50	41.68	41.88	41.88	-1.53%	545,643
Jul 4, 2025	42.98	43.15	42.04	42.53	42.53	-1.00%	1,335,178
Jul 3, 2025	42.76	43.38	41.71	42.96	42.96	1.61%	1,460,628
Jul 2, 2025	42.24	42.90	41.50	42.28	42.28	-0.24%	1,294,367
Jul 1, 2025	45.01	45.08	42.08	42.38	42.38	-4.53%	2,560,925
Jun 30, 2025	43.11	44.94	42.88	44.39	44.39	2.97%	1,818,168
Jun 27, 2025	43.17	43.57	42.50	43.11	43.11	0.23%	1,024,771
Jun 26, 2025	42.39	43.65	42.10	43.01	43.01	2.33%	2,034,642
Jun 25, 2025	42.74	43.25	41.75	42.03	42.03	-1.94%	2,281,478
Jun 24, 2025	40.11	43.96	40.11	42.86	42.86	6.01%	5,016,254
Jun 23, 2025	47.80	48.17	40.00	40.43	40.43	-15.47%	5,231,947
Jun 20, 2025	49.15	50.00	47.73	47.83	47.83	-3.90%	797,930
Jun 19, 2025	51.00	51.48	49.08	49.77	49.77	-2.43%	1,016,753
Jun 18, 2025	50.31	51.25	49.92	51.01	51.01	1.39%	691,678
Jun 17, 2025	51.57	52.15	49.90	50.31	50.31	-3.18%	756,693
Jun 16, 2025	50.40	52.09	50.01	51.96	51.96	2.97%	977,246
Jun 13, 2025	52.07	52.09	50.27	50.46	50.46	-2.85%	686,945
Jun 12, 2025	52.50	52.60	51.08	51.94	51.94	-0.71%	573,123
Jun 11, 2025	50.70	52.48	49.70	52.31	52.31	3.83%	941,279
Jun 10, 2025	50.00	50.72	48.84	50.38	50.38	0.86%	667,484
Jun 9, 2025	50.74	50.74	48.14	49.95	49.95	-0.46%	541,184
Jun 6, 2025	48.98	50.56	48.53	50.18	49.75	2.45%	781,402
Jun 5, 2025	48.03	49.38	47.56	48.98	48.56	1.96%	672,746