Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	53.80	54.50	53.64	53.94	53.94	0.60%	4,582,993
Aug 7, 2025	54.08	54.33	52.95	53.62	53.62	-0.54%	10,388,000
Aug 6, 2025	54.40	55.52	53.40	53.91	53.91	-0.26%	13,857,500
Aug 5, 2025	53.86	54.36	53.27	54.05	54.05	0.35%	9,727,322
Aug 1, 2025	54.10	54.13	53.17	53.86	53.86	-1.45%	2,946,400
Jul 31, 2025	54.70	54.95	54.21	54.65	54.65	-0.53%	4,356,132
Jul 30, 2025	55.02	55.13	54.69	54.94	54.94	-0.47%	2,947,200
Jul 29, 2025	54.77	55.22	54.64	55.20	55.20	0.53%	6,055,300
Jul 28, 2025	54.27	54.98	54.21	54.91	54.91	1.95%	4,891,825
Jul 25, 2025	54.33	54.39	53.81	53.86	53.86	-0.55%	1,946,524
Jul 24, 2025	53.70	54.35	53.33	54.16	54.16	0.37%	3,696,200
Jul 23, 2025	53.43	54.17	53.43	53.96	53.96	1.43%	3,256,000
Jul 22, 2025	52.81	53.53	52.75	53.20	53.20	0.42%	1,619,605
Jul 21, 2025	53.30	53.38	52.80	52.98	52.98	-0.62%	1,807,107
Jul 18, 2025	54.07	54.12	53.13	53.31	53.31	-0.74%	2,678,820
Jul 17, 2025	53.30	53.79	53.19	53.71	53.71	0.28%	3,529,406
Jul 16, 2025	53.90	54.15	53.15	53.56	53.56	-1.00%	3,372,600
Jul 15, 2025	54.54	54.80	53.91	54.10	54.10	-0.86%	2,737,400
Jul 14, 2025	55.00	55.03	53.99	54.57	54.57	-0.55%	5,276,427
Jul 11, 2025	54.00	54.99	53.81	54.87	54.87	1.91%	2,722,000
Jul 10, 2025	53.59	53.98	53.19	53.84	53.84	0.24%	5,439,100
Jul 9, 2025	53.25	54.02	53.20	53.71	53.71	1.11%	3,257,125
Jul 8, 2025	51.58	53.37	51.58	53.12	53.12	2.79%	6,348,200
Jul 7, 2025	52.00	52.23	51.34	51.68	51.68	-0.17%	4,867,004
Jul 4, 2025	51.90	52.11	51.77	51.77	51.77	-0.77%	1,191,200
Jul 3, 2025	51.89	52.19	51.66	52.17	52.17	0.33%	2,313,430
Jul 2, 2025	52.18	52.29	51.51	52.00	52.00	1.94%	7,179,600
Jun 30, 2025	51.35	51.35	50.97	51.01	51.01	-0.87%	8,587,400
Jun 27, 2025	51.83	52.00	51.10	51.46	51.46	-0.58%	11,855,700
Jun 26, 2025	51.70	52.16	51.57	51.76	51.76	-0.63%	7,094,247
Jun 25, 2025	52.37	52.61	52.08	52.09	52.09	-0.89%	7,680,400
Jun 24, 2025	52.78	53.57	52.54	52.56	52.56	-1.79%	10,994,924
Jun 23, 2025	55.27	55.63	53.51	53.52	53.52	-3.04%	12,379,404
Jun 20, 2025	55.00	55.50	54.88	55.20	55.20	0.11%	10,506,800
Jun 19, 2025	55.00	55.65	55.00	55.14	55.14	0.51%	2,484,106
Jun 18, 2025	55.94	56.25	54.64	54.86	54.86	-2.02%	7,927,800
Jun 17, 2025	55.80	56.33	55.51	55.99	55.99	1.41%	8,156,200
Jun 16, 2025	55.00	55.85	54.74	55.21	55.21	-0.83%	12,890,716
Jun 13, 2025	55.13	55.68	54.17	55.67	55.67	4.70%	8,818,100
Jun 12, 2025	52.88	53.22	52.58	53.17	53.17	0.15%	10,788,919
Jun 11, 2025	51.86	53.16	51.61	53.09	53.09	3.19%	10,473,147
Jun 10, 2025	50.65	51.97	50.65	51.45	51.45	1.64%	17,667,300
Jun 9, 2025	50.49	50.94	50.20	50.62	50.62	0.52%	22,316,042
Jun 6, 2025	50.17	50.69	50.11	50.36	50.36	0.60%	13,116,929
Jun 5, 2025	49.87	50.45	49.56	50.06	50.06	0.70%	20,001,308
Jun 4, 2025	50.10	50.70	49.16	49.71	49.71	-1.86%	14,968,918
Jun 3, 2025	49.90	50.98	49.65	50.65	50.08	0.88%	15,257,800
Jun 2, 2025	49.98	50.38	49.38	50.21	49.65	2.91%	30,983,800
May 30, 2025	49.00	49.23	48.56	48.79	48.24	-1.19%	13,843,546
May 29, 2025	49.10	49.44	48.77	49.38	48.82	1.02%	12,740,800