Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	45.91	45.91	43.93	44.72	44.72	-0.38%	237,863
Aug 6, 2025	44.95	45.17	44.50	44.89	44.89	-0.24%	297,091
Aug 5, 2025	44.77	45.18	44.42	45.00	45.00	0.29%	317,906
Aug 4, 2025	44.52	45.19	44.50	44.87	44.87	0.74%	245,594
Aug 1, 2025	44.56	44.69	43.58	44.54	44.54	-0.04%	384,719
Jul 31, 2025	44.58	44.78	44.26	44.56	44.56	-0.65%	238,825
Jul 30, 2025	45.08	45.62	44.78	44.85	44.85	-0.47%	328,382
Jul 29, 2025	45.45	45.50	44.75	45.06	45.06	-0.51%	194,288
Jul 28, 2025	45.43	45.44	44.90	45.29	45.29	-0.55%	186,996
Jul 25, 2025	46.07	46.21	45.48	45.54	45.54	-0.74%	198,866
Jul 24, 2025	46.48	46.83	45.80	45.88	45.88	-1.86%	259,301
Jul 23, 2025	46.61	46.80	46.05	46.75	46.75	0.28%	236,557
Jul 22, 2025	46.34	47.06	46.32	46.62	46.62	0.56%	242,667
Jul 21, 2025	46.53	46.78	46.25	46.36	46.36	-0.52%	208,669
Jul 18, 2025	46.70	46.83	46.27	46.60	46.60	0.19%	276,991
Jul 17, 2025	46.24	46.72	46.05	46.51	46.51	0.61%	275,289
Jul 16, 2025	45.84	46.43	45.72	46.23	46.23	0.98%	308,707
Jul 15, 2025	46.67	46.84	45.76	45.78	45.78	-2.18%	243,804
Jul 14, 2025	46.45	47.16	46.45	46.80	46.80	0.43%	289,488
Jul 11, 2025	46.26	47.18	46.24	46.60	46.60	0.50%	335,572
Jul 10, 2025	45.61	46.47	45.50	46.37	46.37	1.18%	299,374
Jul 9, 2025	45.88	46.15	45.62	45.83	45.83	0.07%	228,886
Jul 8, 2025	46.21	46.40	45.65	45.80	45.80	-0.95%	257,341
Jul 7, 2025	46.70	46.75	46.04	46.24	46.24	-0.88%	205,330
Jul 3, 2025	46.55	46.93	46.00	46.65	46.65	0.60%	103,269
Jul 2, 2025	46.32	46.42	45.99	46.37	46.37	0.43%	272,266
Jul 1, 2025	46.51	46.80	45.25	46.17	46.17	-1.28%	324,600
Jun 30, 2025	46.81	47.03	46.47	46.77	46.77	-0.02%	337,321
Jun 27, 2025	46.60	46.98	46.43	46.78	46.78	0.47%	831,483
Jun 26, 2025	46.19	46.62	45.94	46.56	46.56	1.11%	268,622
Jun 25, 2025	46.89	46.89	45.78	46.05	46.05	-1.60%	287,988
Jun 24, 2025	46.58	46.81	45.74	46.80	46.80	0.65%	529,494
Jun 23, 2025	46.16	46.85	45.58	46.50	46.50	1.11%	611,151
Jun 20, 2025	43.95	46.93	43.93	45.99	45.99	5.29%	1,284,600
Jun 18, 2025	42.85	44.11	42.83	43.68	43.68	1.96%	403,164
Jun 17, 2025	42.74	43.04	42.60	42.84	42.84	-0.35%	257,576
Jun 16, 2025	42.71	43.06	42.60	42.99	42.99	1.13%	237,373
Jun 13, 2025	42.77	42.94	42.40	42.51	42.51	-1.51%	244,550
Jun 12, 2025	43.47	43.63	43.10	43.16	43.16	-1.24%	237,363
Jun 11, 2025	42.94	43.72	42.61	43.70	43.70	2.13%	481,628
Jun 10, 2025	41.50	42.81	41.49	42.79	42.79	3.38%	651,098
Jun 9, 2025	40.84	41.42	40.64	41.39	41.39	1.27%	237,397
Jun 6, 2025	40.39	40.88	40.39	40.87	40.87	1.52%	144,357
Jun 5, 2025	40.33	40.55	40.04	40.26	40.26	-0.30%	194,095
Jun 4, 2025	40.47	40.61	40.31	40.38	40.38	-0.02%	155,030
Jun 3, 2025	40.75	40.85	40.29	40.39	40.39	-1.15%	243,136
Jun 2, 2025	40.49	40.88	40.14	40.86	40.86	0.62%	218,331
May 30, 2025	40.49	40.79	40.31	40.61	40.61	0.05%	188,802
May 29, 2025	40.56	40.69	40.38	40.59	40.59	0.22%	197,720
May 28, 2025	40.80	40.84	40.34	40.50	40.50	-0.71%	196,564