Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	54.26	54.75	53.81	53.85	53.85	-0.54%	655,467
Aug 7, 2025	53.86	54.30	53.28	54.14	54.14	1.16%	1,338,680
Aug 6, 2025	55.10	55.10	53.45	53.52	53.52	-2.57%	1,057,929
Aug 5, 2025	54.97	55.05	53.50	54.93	54.93	0.02%	1,296,293
Aug 4, 2025	54.68	55.65	54.27	54.92	54.92	-0.16%	1,173,975
Aug 1, 2025	54.90	55.31	54.51	55.01	55.01	-0.05%	1,151,862
Jul 31, 2025	56.49	57.58	54.94	55.04	55.04	-2.91%	1,571,216
Jul 30, 2025	57.00	57.41	56.33	56.69	56.39	-0.61%	649,431
Jul 29, 2025	57.20	57.23	56.65	57.04	56.74	0.60%	679,598
Jul 28, 2025	57.37	57.55	56.46	56.70	56.40	-0.93%	1,095,759
Jul 25, 2025	58.23	58.25	56.90	57.23	56.93	-1.19%	784,804
Jul 24, 2025	58.49	58.53	57.65	57.92	57.61	-0.97%	681,822
Jul 23, 2025	58.54	58.70	57.94	58.49	58.18	-0.34%	743,832
Jul 22, 2025	58.42	59.00	58.26	58.69	58.38	0.46%	1,027,812
Jul 21, 2025	58.85	59.09	58.36	58.42	58.11	-0.53%	685,426
Jul 18, 2025	59.50	59.55	58.39	58.73	58.42	-1.08%	671,144
Jul 17, 2025	60.18	60.43	59.31	59.37	59.05	-1.35%	619,777
Jul 16, 2025	59.86	60.36	59.44	60.18	59.86	0.85%	692,362
Jul 15, 2025	61.11	61.18	59.65	59.67	59.35	-2.52%	540,599
Jul 14, 2025	60.34	61.24	60.23	61.21	60.88	1.39%	726,126
Jul 11, 2025	59.30	60.49	58.85	60.37	60.05	0.99%	722,257
Jul 10, 2025	58.98	59.92	58.78	59.78	59.46	1.37%	569,021
Jul 9, 2025	58.72	59.18	58.27	58.97	58.66	0.67%	540,096
Jul 8, 2025	58.61	58.90	58.14	58.58	58.27	-0.46%	649,636
Jul 7, 2025	59.50	59.68	58.52	58.85	58.54	-1.09%	640,574
Jul 3, 2025	59.04	59.60	58.69	59.50	59.18	0.81%	645,759
Jul 2, 2025	58.07	59.25	58.06	59.02	58.71	0.98%	992,635
Jul 1, 2025	58.05	58.75	57.69	58.45	58.14	0.33%	981,196
Jun 30, 2025	57.35	58.27	56.50	58.26	57.95	1.23%	940,673
Jun 27, 2025	57.75	58.00	57.07	57.55	56.96	-0.23%	985,326
Jun 26, 2025	57.71	57.93	57.21	57.68	57.08	0.30%	845,363
Jun 25, 2025	58.00	58.10	57.23	57.51	56.92	-1.07%	748,754
Jun 24, 2025	59.31	59.31	58.11	58.13	57.53	-1.66%	770,214
Jun 23, 2025	58.37	59.17	58.20	59.11	58.50	1.39%	822,230
Jun 20, 2025	57.59	58.78	57.52	58.30	57.70	1.98%	1,450,199
Jun 18, 2025	56.83	57.65	56.66	57.17	56.58	0.88%	619,675
Jun 17, 2025	56.09	56.89	55.63	56.67	56.08	0.64%	614,558
Jun 16, 2025	56.90	57.00	55.96	56.31	55.73	-0.42%	671,606
Jun 13, 2025	57.26	57.38	56.29	56.55	55.97	-1.62%	748,619
Jun 12, 2025	56.99	57.58	56.83	57.48	56.89	0.56%	730,016
Jun 11, 2025	57.30	57.64	56.81	57.16	56.57	0.23%	605,504
Jun 10, 2025	56.81	57.72	56.70	57.03	56.44	0.26%	948,113
Jun 9, 2025	56.71	57.11	56.17	56.88	56.29	0.48%	628,279
Jun 6, 2025	56.37	56.69	56.12	56.61	56.03	1.09%	445,020
Jun 5, 2025	55.78	56.16	55.40	56.00	55.42	0.41%	574,413
Jun 4, 2025	56.39	56.60	55.77	55.77	55.19	-1.10%	648,628
Jun 3, 2025	55.90	56.60	55.73	56.39	55.81	0.68%	819,137
Jun 2, 2025	55.47	56.17	54.94	56.01	55.43	0.57%	764,991
May 30, 2025	54.75	55.92	54.65	55.69	55.11	0.78%	1,050,029
May 29, 2025	54.70	55.36	54.23	55.26	54.40	1.38%	759,180