Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	35.06	35.06	34.04	34.24	34.24	-1.86%	340,938
Aug 7, 2025	35.75	35.97	34.83	34.89	34.89	-1.30%	265,914
Aug 6, 2025	36.00	36.14	35.01	35.35	35.35	-1.23%	320,589
Aug 5, 2025	36.50	36.58	35.70	35.79	35.79	0.39%	290,284
Aug 1, 2025	37.44	37.58	35.41	35.65	35.65	-6.65%	547,276
Jul 31, 2025	37.62	38.25	37.39	38.19	38.19	2.09%	228,847
Jul 30, 2025	36.91	37.69	36.77	37.41	37.41	0.92%	151,702
Jul 29, 2025	37.70	37.70	36.91	37.07	37.07	-1.75%	158,594
Jul 28, 2025	37.63	37.83	37.00	37.73	37.73	0.69%	265,830
Jul 25, 2025	37.37	37.50	37.08	37.47	37.47	0.27%	123,314
Jul 24, 2025	37.75	37.75	37.14	37.37	37.37	-0.32%	133,957
Jul 23, 2025	37.21	37.93	37.21	37.49	37.49	0.78%	271,506
Jul 22, 2025	37.45	37.69	36.96	37.20	37.20	-0.37%	210,120
Jul 21, 2025	37.26	37.89	37.16	37.34	37.34	0.05%	525,263
Jul 18, 2025	37.24	37.66	36.81	37.32	37.32	1.17%	255,887
Jul 17, 2025	36.75	37.09	36.50	36.89	36.89	0.90%	196,905
Jul 16, 2025	37.49	37.49	36.02	36.56	36.56	-1.91%	279,702
Jul 15, 2025	36.00	37.67	35.60	37.27	37.27	6.27%	473,809
Jul 14, 2025	34.80	35.14	34.76	35.07	35.07	0.92%	149,964
Jul 11, 2025	34.92	34.94	34.63	34.75	34.75	-0.46%	160,505
Jul 10, 2025	35.30	35.56	34.78	34.91	34.91	-1.83%	261,663
Jul 9, 2025	35.80	35.86	35.37	35.56	35.56	0.31%	214,888
Jul 8, 2025	36.37	36.37	35.05	35.45	35.45	-2.15%	291,481
Jul 7, 2025	36.30	36.49	35.91	36.23	36.23	0.53%	227,555
Jul 4, 2025	35.98	36.26	35.85	36.04	36.04	0.33%	76,775
Jul 3, 2025	35.59	36.27	35.35	35.92	35.92	1.76%	183,081
Jul 2, 2025	35.09	35.60	34.97	35.30	35.30	1.67%	273,501
Jun 30, 2025	34.72	34.98	34.30	34.72	34.72	-1.11%	228,684
Jun 27, 2025	34.93	35.46	34.73	35.11	35.11	0.43%	187,202
Jun 26, 2025	34.89	35.01	34.57	34.96	34.96	0.23%	102,707
Jun 25, 2025	35.02	35.03	34.56	34.88	34.88	-0.60%	269,751
Jun 24, 2025	34.84	35.49	34.54	35.09	35.09	1.50%	180,235
Jun 23, 2025	34.28	35.11	34.28	34.57	34.57	0.82%	312,081
Jun 20, 2025	35.17	35.21	34.15	34.29	34.29	-1.55%	449,405
Jun 19, 2025	34.79	35.07	34.75	34.83	34.83	-0.06%	67,421
Jun 18, 2025	35.46	35.55	34.83	34.85	34.85	-1.33%	335,695
Jun 17, 2025	35.89	35.89	35.09	35.32	35.32	-1.56%	159,830
Jun 16, 2025	35.86	36.15	35.56	35.88	35.88	0.84%	222,061
Jun 13, 2025	35.61	35.61	35.04	35.58	35.58	0.40%	227,852
Jun 12, 2025	35.38	35.86	35.30	35.44	35.44	-0.03%	183,454
Jun 11, 2025	36.25	36.25	35.45	35.45	35.45	-1.23%	224,452
Jun 10, 2025	35.35	36.09	35.18	35.89	35.89	1.64%	451,411
Jun 9, 2025	33.53	35.45	33.53	35.31	35.31	7.46%	801,210
Jun 6, 2025	32.66	33.00	32.60	32.86	32.86	0.92%	177,146
Jun 5, 2025	32.69	32.76	32.29	32.56	32.56	-0.25%	280,546
Jun 4, 2025	33.95	33.99	32.57	32.64	32.64	-3.35%	543,447
Jun 3, 2025	32.59	34.02	32.59	33.77	33.77	4.00%	432,484
Jun 2, 2025	32.84	32.84	32.24	32.47	32.47	-0.43%	288,289
May 30, 2025	32.72	32.94	32.46	32.61	32.61	-1.63%	306,291
May 29, 2025	33.17	33.43	33.03	33.15	32.64	-0.09%	250,516