Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	35.18	35.20	35.03	35.03	35.03	2.13%	2,635
Aug 7, 2025	34.05	34.30	34.00	34.30	34.30	2.48%	1,913
Aug 6, 2025	33.67	33.75	33.47	33.47	33.47	0.27%	500
Aug 5, 2025	32.41	33.38	32.41	33.38	33.38	2.02%	610
Aug 1, 2025	32.99	32.99	32.59	32.72	32.72	-0.97%	2,021
Jul 31, 2025	32.13	33.10	32.01	33.04	33.04	2.04%	1,200
Jul 30, 2025	33.80	33.80	32.38	32.38	32.38	-4.65%	2,020
Jul 29, 2025	34.48	34.48	33.96	33.96	33.96	-1.59%	506
Jul 28, 2025	34.41	34.51	34.14	34.51	34.51	-0.75%	935
Jul 25, 2025	34.77	34.77	34.77	34.77	34.77	-3.07%	500
Jul 24, 2025	35.82	35.87	35.82	35.87	35.87	-	2,318
Jul 23, 2025	35.90	35.90	35.87	35.87	35.87	0.45%	2,320
Jul 22, 2025	34.95	35.72	34.95	35.71	35.71	1.59%	5,848
Jul 21, 2025	35.15	35.15	35.15	35.15	35.15	1.65%	300
Jul 18, 2025	34.50	34.66	34.50	34.58	34.58	-1.28%	900
Jul 17, 2025	34.52	35.03	34.49	35.03	35.03	1.95%	500
Jul 16, 2025	34.65	34.65	34.36	34.36	34.36	-1.46%	800
Jul 15, 2025	35.22	35.22	34.59	34.87	34.87	-0.99%	800
Jul 14, 2025	35.36	35.36	34.91	35.22	35.22	-0.28%	1,800
Jul 11, 2025	35.37	35.37	35.13	35.32	35.32	-1.12%	440
Jul 10, 2025	35.70	35.85	35.70	35.72	35.72	1.71%	1,400
Jul 9, 2025	36.10	36.10	35.09	35.12	35.12	-2.50%	1,600
Jul 8, 2025	36.43	36.43	35.85	36.02	36.02	0.33%	1,800
Jul 7, 2025	35.80	35.90	35.80	35.90	35.90	-0.28%	319
Jul 4, 2025	36.00	36.00	36.00	36.00	36.00	-0.33%	110
Jul 3, 2025	36.35	36.49	36.12	36.12	36.12	-0.66%	2,114
Jul 2, 2025	36.00	36.77	36.00	36.36	36.36	3.21%	4,100
Jun 30, 2025	35.23	35.23	35.23	35.23	35.23	-0.20%	148
Jun 27, 2025	35.68	35.68	35.26	35.30	35.30	-1.53%	2,000
Jun 26, 2025	34.67	36.00	34.67	35.85	35.85	5.63%	3,215
Jun 25, 2025	33.90	33.95	33.86	33.94	33.94	0.44%	1,300
Jun 24, 2025	33.79	33.79	33.79	33.79	33.79	1.17%	100
Jun 23, 2025	33.16	33.40	33.16	33.40	33.40	1.40%	2,700
Jun 20, 2025	33.58	33.58	32.94	32.94	32.94	-2.26%	2,100
Jun 19, 2025	33.70	33.70	33.70	33.70	33.70	0.06%	-
Jun 18, 2025	33.55	33.86	33.55	33.68	33.68	1.26%	3,615
Jun 17, 2025	33.45	33.45	33.26	33.26	33.26	-1.57%	421
Jun 16, 2025	33.30	33.80	33.30	33.79	33.79	3.02%	1,700
Jun 13, 2025	32.80	32.80	32.80	32.80	32.80	-0.91%	300
Jun 12, 2025	33.30	33.30	33.10	33.10	33.10	-0.99%	400
Jun 11, 2025	33.38	33.43	33.38	33.43	33.43	-0.48%	1,139
Jun 10, 2025	33.85	33.85	33.59	33.59	33.59	-1.50%	11,000
Jun 9, 2025	33.90	34.15	33.90	34.10	34.10	1.34%	841
Jun 6, 2025	33.65	33.65	33.65	33.65	33.65	-0.09%	300
Jun 5, 2025	33.29	33.89	33.29	33.68	33.68	2.68%	1,008
Jun 4, 2025	32.80	32.80	32.80	32.80	32.80	1.86%	232
Jun 3, 2025	32.13	32.20	32.13	32.20	32.20	0.16%	936
Jun 2, 2025	31.79	32.15	31.79	32.15	32.15	2.78%	500
May 30, 2025	31.75	31.75	31.28	31.28	31.28	-2.04%	431
May 29, 2025	31.93	31.93	31.93	31.93	31.93	0.88%	200