Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.79	39.00	38.41	38.68	38.68	-0.64%	5,185,314
Jul 31, 2025	39.57	39.76	38.44	38.93	38.93	-1.69%	7,352,262
Jul 30, 2025	39.46	39.98	39.13	39.60	39.60	0.66%	4,053,400
Jul 29, 2025	39.79	40.32	39.07	39.34	39.34	-1.48%	8,138,237
Jul 28, 2025	39.70	40.50	39.35	39.93	39.93	0.50%	4,767,439
Jul 25, 2025	39.81	40.17	39.66	39.73	39.73	-0.77%	4,842,400
Jul 24, 2025	39.24	40.05	38.91	40.04	40.04	2.04%	7,134,558
Jul 23, 2025	39.10	39.65	38.95	39.24	39.24	-0.03%	5,867,595
Jul 22, 2025	38.30	39.59	38.08	39.25	39.25	2.43%	8,966,724
Jul 21, 2025	38.81	38.88	37.59	38.32	38.32	-1.44%	9,003,525
Jul 18, 2025	39.00	39.18	38.44	38.88	38.88	0.08%	6,692,563
Jul 17, 2025	37.52	39.19	37.38	38.85	38.85	3.54%	12,489,921
Jul 16, 2025	37.08	37.57	36.53	37.52	37.52	1.71%	8,447,755
Jul 15, 2025	36.30	37.15	36.22	36.89	36.89	1.29%	9,143,509
Jul 14, 2025	35.24	36.85	35.00	36.42	36.42	3.35%	12,643,995
Jul 11, 2025	35.00	35.49	34.51	35.24	35.24	0.43%	8,862,838
Jul 10, 2025	35.00	35.92	34.82	35.09	35.09	3.36%	17,559,701
Jul 9, 2025	34.15	34.37	33.80	33.95	33.95	-0.47%	6,428,400
Jul 8, 2025	34.00	34.55	33.67	34.11	34.11	0.32%	9,091,221
Jul 7, 2025	34.44	34.62	33.93	34.00	34.00	-1.51%	8,658,654
Jul 4, 2025	34.10	34.59	34.01	34.52	34.52	0.79%	8,666,249
Jul 3, 2025	35.01	35.18	34.08	34.25	34.25	-2.31%	7,490,621
Jul 2, 2025	35.00	35.46	34.88	35.06	35.06	0.66%	6,653,654
Jul 1, 2025	35.00	35.19	34.69	34.83	34.83	-0.49%	4,219,000
Jun 30, 2025	35.15	35.49	34.80	35.00	35.00	0.03%	5,232,800
Jun 27, 2025	34.50	35.18	34.26	34.99	34.99	1.74%	6,513,292
Jun 26, 2025	34.49	34.75	34.15	34.39	34.39	-0.12%	5,982,370
Jun 25, 2025	34.41	34.65	34.21	34.43	34.43	0.03%	8,057,280
Jun 24, 2025	35.36	35.49	34.14	34.42	34.42	-2.63%	12,329,079
Jun 23, 2025	36.06	36.44	35.34	35.35	35.35	-1.20%	5,360,337
Jun 20, 2025	35.82	36.16	35.70	35.78	35.78	-0.17%	3,577,920
Jun 19, 2025	36.11	36.45	35.68	35.84	35.84	-1.02%	5,389,448
Jun 18, 2025	36.04	36.80	35.95	36.21	36.21	0.86%	5,963,024
Jun 17, 2025	36.23	36.30	35.74	35.90	35.90	-1.40%	6,525,006
Jun 16, 2025	36.05	36.92	36.05	36.41	36.41	1.39%	10,085,657
Jun 13, 2025	36.51	36.66	35.75	35.91	35.91	1.84%	14,439,477
Jun 12, 2025	34.70	35.84	34.70	35.26	35.26	1.70%	5,578,802
Jun 11, 2025	34.22	34.90	34.13	34.67	34.67	0.96%	5,817,528
Jun 10, 2025	34.58	34.67	33.97	34.34	34.34	-0.69%	6,581,579
Jun 9, 2025	34.93	35.30	34.51	34.58	34.58	-1.09%	6,142,332
Jun 6, 2025	35.64	35.66	34.75	34.96	34.96	-1.69%	6,435,410
Jun 5, 2025	34.94	35.64	34.60	35.56	35.56	1.75%	6,051,654
Jun 4, 2025	34.85	35.09	34.51	34.95	34.95	0.37%	4,750,380
Jun 3, 2025	34.50	34.95	34.38	34.82	34.82	0.87%	4,090,219
May 30, 2025	34.70	35.10	34.32	34.52	34.52	-0.69%	6,274,958
May 29, 2025	34.66	35.38	34.50	34.76	34.76	0.12%	6,597,881
May 28, 2025	33.89	34.79	33.40	34.72	34.72	3.03%	5,905,228
May 27, 2025	34.48	34.50	33.56	33.70	33.70	-1.78%	5,843,162
May 26, 2025	33.71	34.88	33.64	34.31	34.31	1.81%	8,398,091
May 23, 2025	33.57	34.15	33.40	33.70	33.70	-1.63%	4,862,600