Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	14.14	14.19	13.85	14.11	14.11	0.07%	8,189,200
Aug 7, 2025	14.20	14.32	13.95	14.10	14.10	-0.70%	12,114,225
Aug 6, 2025	13.73	14.40	13.65	14.20	14.20	2.75%	18,326,150
Aug 5, 2025	14.01	14.07	13.73	13.82	13.82	-1.57%	10,344,419
Aug 4, 2025	14.00	14.20	13.79	14.04	14.04	-0.64%	14,377,284
Aug 1, 2025	13.26	14.30	13.19	14.13	14.13	7.21%	25,782,484
Jul 31, 2025	13.37	13.55	13.10	13.18	13.18	-1.72%	9,629,969
Jul 30, 2025	13.67	13.70	13.26	13.41	13.41	-2.40%	10,997,950
Jul 29, 2025	13.61	13.78	13.50	13.74	13.74	0.59%	14,389,900
Jul 28, 2025	13.50	13.90	13.26	13.66	13.66	2.32%	24,442,450
Jul 25, 2025	12.44	13.55	12.38	13.35	13.35	7.49%	32,788,110
Jul 24, 2025	12.32	12.44	12.25	12.42	12.42	1.06%	4,502,550
Jul 23, 2025	12.45	12.50	12.25	12.29	12.29	-1.05%	4,979,600
Jul 22, 2025	12.55	12.59	12.35	12.42	12.42	-1.19%	5,807,200
Jul 21, 2025	12.20	12.67	12.20	12.57	12.57	3.12%	9,750,199
Jul 18, 2025	12.39	12.49	12.16	12.19	12.19	-1.61%	6,623,275
Jul 17, 2025	12.43	12.49	12.35	12.39	12.39	-0.32%	5,037,125
Jul 16, 2025	12.40	12.52	12.35	12.43	12.43	0.16%	3,811,300
Jul 15, 2025	12.58	12.62	12.25	12.41	12.41	-1.12%	5,327,725
Jul 14, 2025	12.60	12.60	12.44	12.55	12.55	0.08%	4,046,100
Jul 11, 2025	12.60	12.62	12.43	12.54	12.54	-0.16%	4,542,974
Jul 10, 2025	12.65	12.72	12.42	12.56	12.56	-0.40%	5,303,525
Jul 9, 2025	12.61	12.73	12.55	12.61	12.61	0.08%	4,528,500
Jul 8, 2025	12.31	12.62	12.30	12.60	12.60	2.19%	5,892,275
Jul 7, 2025	12.55	12.65	12.27	12.33	12.33	-1.75%	8,282,599
Jul 4, 2025	12.86	12.90	12.50	12.55	12.55	-2.64%	5,773,000
Jul 3, 2025	12.90	13.02	12.77	12.89	12.89	-0.15%	5,693,575
Jul 2, 2025	12.80	12.92	12.66	12.91	12.91	0.86%	5,674,725
Jul 1, 2025	12.82	12.87	12.65	12.80	12.80	-0.16%	4,961,450
Jun 30, 2025	12.73	12.90	12.73	12.82	12.82	0.71%	5,288,625
Jun 27, 2025	12.87	12.97	12.72	12.73	12.73	-1.09%	5,203,125
Jun 26, 2025	12.86	13.08	12.78	12.87	12.87	0.16%	7,449,600
Jun 25, 2025	12.90	12.96	12.69	12.85	12.85	-0.77%	6,880,450
Jun 24, 2025	12.73	12.96	12.65	12.95	12.95	1.65%	7,175,124
Jun 23, 2025	12.36	12.79	12.21	12.74	12.74	2.33%	6,447,795
Jun 20, 2025	12.30	12.65	12.28	12.45	12.45	1.14%	5,894,205
Jun 19, 2025	12.57	12.70	12.25	12.31	12.31	-2.92%	5,372,550
Jun 18, 2025	12.34	12.74	12.29	12.68	12.68	2.26%	7,270,900
Jun 17, 2025	12.42	12.54	12.31	12.40	12.40	-0.16%	3,074,700
Jun 16, 2025	12.22	12.52	12.22	12.42	12.42	0.81%	4,128,775
Jun 13, 2025	12.49	12.52	12.26	12.32	12.32	-2.14%	4,652,600
Jun 12, 2025	12.62	12.73	12.47	12.59	12.59	-0.87%	5,120,100
Jun 11, 2025	12.55	12.76	12.45	12.70	12.70	1.52%	7,958,775
Jun 10, 2025	12.74	12.83	12.30	12.51	12.51	-2.49%	9,335,340
Jun 9, 2025	12.83	13.12	12.68	12.83	12.83	-0.77%	13,798,298
Jun 6, 2025	11.90	13.65	11.85	12.93	12.93	8.84%	20,399,389
Jun 5, 2025	11.69	11.94	11.58	11.88	11.88	1.63%	3,675,325
Jun 4, 2025	11.56	11.71	11.56	11.69	11.69	1.12%	2,307,875
Jun 3, 2025	11.51	11.71	11.41	11.56	11.56	0.35%	3,289,048
May 30, 2025	11.71	11.78	11.46	11.52	11.52	-2.21%	4,701,200