Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
7.51
+0.01 (0.13%)
At close: Aug 8, 2025, 4:00 PM
7.53
+0.02 (0.27%)
After-hours: Aug 8, 2025, 7:25 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.50 | 7.55 | 7.48 | 7.51 | 7.51 | 0.13% | 6,315,407 |
| Aug 7, 2025 | 7.49 | 7.52 | 7.45 | 7.50 | 7.50 | 1.49% | 11,690,223 |
| Aug 6, 2025 | 7.38 | 7.41 | 7.37 | 7.39 | 7.39 | 0.14% | 7,792,966 |
| Aug 5, 2025 | 7.40 | 7.42 | 7.36 | 7.38 | 7.38 | -0.14% | 7,535,163 |
| Aug 4, 2025 | 7.34 | 7.41 | 7.33 | 7.39 | 7.39 | 1.93% | 11,694,258 |
| Aug 1, 2025 | 7.24 | 7.27 | 7.17 | 7.25 | 7.25 | 0.42% | 16,451,633 |
| Jul 31, 2025 | 7.19 | 7.28 | 7.18 | 7.22 | 7.22 | 0.28% | 12,357,998 |
| Jul 30, 2025 | 7.28 | 7.28 | 7.16 | 7.20 | 7.20 | -2.31% | 18,138,472 |
| Jul 29, 2025 | 7.37 | 7.40 | 7.34 | 7.37 | 7.37 | -0.54% | 8,923,284 |
| Jul 28, 2025 | 7.44 | 7.46 | 7.39 | 7.41 | 7.41 | -1.07% | 6,788,507 |
| Jul 25, 2025 | 7.42 | 7.49 | 7.39 | 7.49 | 7.49 | 0.27% | 11,750,829 |
| Jul 24, 2025 | 7.59 | 7.59 | 7.46 | 7.47 | 7.47 | -2.35% | 17,992,372 |
| Jul 23, 2025 | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | 1.59% | 12,452,096 |
| Jul 22, 2025 | 7.47 | 7.58 | 7.44 | 7.53 | 7.53 | 0.80% | 28,397,973 |
| Jul 21, 2025 | 7.45 | 7.50 | 7.39 | 7.47 | 7.47 | 0.13% | 16,448,060 |
| Jul 18, 2025 | 7.50 | 7.52 | 7.42 | 7.46 | 7.46 | 1.08% | 15,819,242 |
| Jul 17, 2025 | 7.37 | 7.41 | 7.32 | 7.38 | 7.38 | 0.14% | 25,707,683 |
| Jul 16, 2025 | 7.41 | 7.49 | 7.31 | 7.37 | 7.37 | 2.08% | 43,594,339 |
| Jul 15, 2025 | 7.66 | 7.68 | 7.16 | 7.22 | 7.22 | -7.91% | 72,339,391 |
| Jul 14, 2025 | 8.02 | 8.08 | 7.82 | 7.84 | 7.84 | -2.49% | 31,015,173 |
| Jul 11, 2025 | 8.11 | 8.11 | 8.01 | 8.04 | 8.04 | -1.71% | 17,839,189 |
| Jul 10, 2025 | 8.21 | 8.22 | 8.13 | 8.18 | 8.18 | -0.12% | 18,300,815 |
| Jul 9, 2025 | 8.51 | 8.52 | 8.12 | 8.19 | 8.19 | -4.10% | 32,363,245 |
| Jul 8, 2025 | 8.54 | 8.62 | 8.52 | 8.54 | 8.54 | -0.12% | 14,603,581 |
| Jul 7, 2025 | 8.53 | 8.64 | 8.53 | 8.55 | 8.55 | 0.12% | 14,416,790 |
| Jul 3, 2025 | 8.51 | 8.59 | 8.50 | 8.54 | 8.54 | - | 14,541,403 |
| Jul 2, 2025 | 8.48 | 8.56 | 8.47 | 8.54 | 8.54 | -0.12% | 18,406,821 |
| Jul 1, 2025 | 8.43 | 8.57 | 8.42 | 8.55 | 8.55 | 0.83% | 22,514,298 |
| Jun 30, 2025 | 8.39 | 8.49 | 8.38 | 8.48 | 8.48 | 0.47% | 15,307,441 |
| Jun 27, 2025 | 8.43 | 8.49 | 8.40 | 8.44 | 8.44 | 0.96% | 17,225,244 |
| Jun 26, 2025 | 8.38 | 8.41 | 8.35 | 8.36 | 8.36 | 0.36% | 22,276,221 |
| Jun 25, 2025 | 8.32 | 8.34 | 8.29 | 8.33 | 8.33 | -0.60% | 13,881,944 |
| Jun 24, 2025 | 8.37 | 8.42 | 8.34 | 8.38 | 8.38 | 1.95% | 16,338,637 |
| Jun 23, 2025 | 8.03 | 8.23 | 8.03 | 8.22 | 8.22 | -0.96% | 23,145,117 |
| Jun 20, 2025 | 8.34 | 8.36 | 8.25 | 8.30 | 8.30 | -0.36% | 11,207,658 |
| Jun 18, 2025 | 8.37 | 8.40 | 8.31 | 8.33 | 8.33 | 0.60% | 15,413,259 |
| Jun 17, 2025 | 8.39 | 8.41 | 8.27 | 8.28 | 8.28 | -2.13% | 13,201,427 |
| Jun 16, 2025 | 8.42 | 8.54 | 8.41 | 8.46 | 8.46 | 0.95% | 15,894,916 |
| Jun 13, 2025 | 8.33 | 8.40 | 8.33 | 8.38 | 8.38 | -1.41% | 23,092,376 |
| Jun 12, 2025 | 8.49 | 8.54 | 8.45 | 8.50 | 8.50 | 0.71% | 14,267,041 |
| Jun 11, 2025 | 8.48 | 8.51 | 8.42 | 8.44 | 8.44 | -0.35% | 12,257,663 |
| Jun 10, 2025 | 8.55 | 8.55 | 8.44 | 8.47 | 8.47 | -0.24% | 12,297,356 |
| Jun 9, 2025 | 8.50 | 8.54 | 8.48 | 8.49 | 8.49 | -0.47% | 9,887,532 |
| Jun 6, 2025 | 8.52 | 8.58 | 8.50 | 8.53 | 8.53 | 0.24% | 9,449,429 |
| Jun 5, 2025 | 8.64 | 8.64 | 8.49 | 8.51 | 8.51 | -0.35% | 26,899,759 |
| Jun 4, 2025 | 8.55 | 8.62 | 8.53 | 8.54 | 8.54 | 0.47% | 23,672,236 |
| Jun 3, 2025 | 8.48 | 8.52 | 8.43 | 8.50 | 8.50 | -0.58% | 20,357,588 |
| Jun 2, 2025 | 8.51 | 8.57 | 8.45 | 8.55 | 8.55 | 1.06% | 27,849,279 |
| May 30, 2025 | 8.45 | 8.48 | 8.36 | 8.46 | 8.46 | -0.70% | 24,912,004 |
| May 29, 2025 | 8.58 | 8.58 | 8.47 | 8.52 | 8.52 | -0.23% | 16,764,367 |