Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	146.05	146.86	146.00	146.69	146.69	0.47%	749,820
Aug 7, 2025	145.39	146.47	145.39	146.00	146.00	0.57%	964,800
Aug 6, 2025	144.99	145.62	144.23	145.17	145.17	0.28%	802,300
Aug 5, 2025	144.24	145.22	143.90	144.77	144.77	0.96%	981,300
Aug 1, 2025	143.25	143.69	142.26	143.40	143.40	-0.51%	907,735
Jul 31, 2025	144.03	144.27	142.87	144.13	144.13	0.05%	1,104,404
Jul 30, 2025	144.75	145.70	143.87	144.06	144.06	-0.62%	2,329,800
Jul 29, 2025	144.79	145.25	144.43	144.96	144.96	0.35%	1,408,108
Jul 28, 2025	144.65	144.82	143.92	144.45	144.45	-0.12%	470,538
Jul 25, 2025	144.71	144.80	143.96	144.62	144.62	-0.01%	890,700
Jul 24, 2025	144.23	144.80	143.93	144.64	144.64	0.49%	3,045,405
Jul 23, 2025	142.89	144.17	142.60	143.94	143.94	0.80%	952,532
Jul 22, 2025	142.34	142.96	142.03	142.80	142.80	0.18%	2,123,600
Jul 21, 2025	143.39	143.39	142.40	142.54	142.54	-0.57%	735,104
Jul 18, 2025	142.89	143.40	142.52	143.36	143.36	0.43%	699,500
Jul 17, 2025	141.37	143.24	141.28	142.74	142.74	0.85%	1,247,241
Jul 16, 2025	140.41	141.53	140.10	141.53	141.53	0.80%	1,306,534
Jul 15, 2025	140.76	141.37	140.10	140.40	140.40	-0.43%	637,703
Jul 14, 2025	140.86	141.00	140.19	141.00	141.00	0.11%	572,119
Jul 11, 2025	140.63	140.92	140.26	140.85	140.85	-0.26%	1,147,332
Jul 10, 2025	140.97	141.64	140.77	141.22	141.22	-0.04%	1,776,143
Jul 9, 2025	140.29	141.65	140.07	141.27	141.27	0.78%	2,172,314
Jul 8, 2025	141.00	141.20	139.29	140.18	140.18	-0.60%	1,234,412
Jul 7, 2025	141.45	141.87	140.90	141.02	141.02	-0.28%	2,604,919
Jul 4, 2025	141.29	141.81	141.11	141.41	141.41	-0.08%	795,800
Jul 3, 2025	141.25	141.84	140.83	141.53	141.53	0.45%	1,758,210
Jul 2, 2025	140.62	141.55	140.00	140.89	140.89	0.26%	2,282,817
Jun 30, 2025	138.94	140.79	138.47	140.52	140.52	0.63%	5,800,500
Jun 27, 2025	138.76	140.10	138.76	139.64	138.46	0.60%	2,432,303
Jun 26, 2025	137.66	138.83	137.59	138.81	137.64	0.89%	3,316,900
Jun 25, 2025	136.80	137.59	136.55	137.58	136.42	0.19%	2,304,407
Jun 24, 2025	137.00	137.89	137.00	137.32	136.16	0.42%	2,118,245
Jun 23, 2025	134.38	136.78	134.24	136.74	135.58	0.99%	5,253,500
Jun 20, 2025	135.96	135.96	134.71	135.40	134.26	0.32%	3,282,135
Jun 19, 2025	135.25	135.25	134.38	134.97	133.83	-0.09%	1,375,139
Jun 18, 2025	135.64	136.22	134.96	135.09	133.95	-0.33%	892,448
Jun 17, 2025	135.57	136.40	135.08	135.54	134.39	-0.29%	1,434,608
Jun 16, 2025	135.47	136.55	135.45	135.94	134.79	0.38%	2,542,140
Jun 13, 2025	134.44	135.61	134.18	135.42	134.28	0.31%	913,617
Jun 12, 2025	134.47	135.17	133.89	135.00	133.86	0.37%	949,030
Jun 11, 2025	134.60	134.96	133.86	134.50	133.36	0.01%	1,271,817
Jun 10, 2025	134.78	135.20	134.31	134.49	133.35	-0.29%	1,262,107
Jun 9, 2025	133.62	134.97	133.62	134.88	133.74	0.81%	1,749,507
Jun 6, 2025	134.10	134.32	133.41	133.80	132.67	0.22%	1,467,300
Jun 5, 2025	134.46	134.46	133.49	133.50	132.37	-0.66%	1,723,800
Jun 4, 2025	134.11	134.51	133.38	134.39	133.25	0.10%	1,515,944
Jun 3, 2025	133.50	135.12	133.14	134.26	133.13	0.50%	1,669,924
Jun 2, 2025	134.66	134.90	132.72	133.59	132.46	-1.10%	1,340,400
May 30, 2025	133.40	135.45	133.29	135.07	133.93	1.12%	2,973,810
May 29, 2025	134.91	135.54	132.88	133.57	132.44	-0.54%	2,666,639