Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	21.36	21.66	21.27	21.43	21.43	-5.55%	1,745,900
Aug 7, 2025	21.86	22.90	21.86	22.69	22.69	5.49%	3,056,049
Aug 6, 2025	21.61	21.72	21.38	21.51	21.51	-2.67%	1,508,764
Aug 5, 2025	22.08	22.27	21.97	22.10	22.10	0.55%	776,398
Aug 4, 2025	21.76	22.06	21.69	21.98	21.98	0.92%	967,090
Aug 1, 2025	21.42	21.79	21.26	21.78	21.78	0.51%	1,204,497
Jul 31, 2025	21.92	22.09	21.64	21.67	21.67	-2.69%	783,779
Jul 30, 2025	22.52	22.56	22.18	22.27	22.27	-1.46%	709,412
Jul 29, 2025	22.77	22.81	22.57	22.60	22.60	-2.12%	826,766
Jul 28, 2025	23.39	23.40	23.08	23.09	23.09	-1.32%	652,045
Jul 25, 2025	23.33	23.44	23.19	23.40	23.40	-0.97%	713,885
Jul 24, 2025	23.56	23.87	23.46	23.63	23.63	3.32%	1,539,183
Jul 23, 2025	22.59	22.92	22.51	22.87	22.87	4.91%	1,804,585
Jul 22, 2025	21.61	21.86	21.59	21.80	21.80	0.51%	834,995
Jul 21, 2025	21.69	21.83	21.61	21.69	21.69	-0.87%	635,193
Jul 18, 2025	22.30	22.30	21.82	21.88	21.88	-0.59%	837,921
Jul 17, 2025	21.90	22.17	21.82	22.01	22.01	0.64%	915,175
Jul 16, 2025	21.44	21.89	21.41	21.87	21.87	3.40%	1,046,246
Jul 15, 2025	21.55	21.59	21.10	21.15	21.15	-1.44%	1,040,898
Jul 14, 2025	21.32	21.48	21.26	21.46	21.46	0.28%	598,464
Jul 11, 2025	21.70	21.70	21.27	21.40	21.40	-2.10%	1,247,550
Jul 10, 2025	21.68	21.90	21.53	21.86	21.86	1.30%	1,049,609
Jul 9, 2025	21.31	21.65	21.28	21.58	21.58	1.55%	1,244,776
Jul 8, 2025	20.84	21.41	20.79	21.25	21.25	3.56%	1,889,844
Jul 7, 2025	20.50	20.56	20.33	20.52	20.52	1.08%	1,425,769
Jul 3, 2025	20.42	20.44	20.23	20.30	20.30	-0.68%	1,125,763
Jul 2, 2025	20.35	20.59	20.24	20.44	20.44	-1.45%	1,310,145
Jul 1, 2025	20.49	21.08	20.46	20.74	20.74	0.39%	1,295,940
Jun 30, 2025	20.47	20.69	20.44	20.66	20.66	0.78%	1,022,012
Jun 27, 2025	20.59	20.75	20.39	20.50	20.50	-1.11%	727,649
Jun 26, 2025	20.70	20.74	20.58	20.73	20.73	1.02%	863,640
Jun 25, 2025	20.53	20.60	20.31	20.52	20.52	-1.06%	1,076,140
Jun 24, 2025	20.68	20.91	20.49	20.74	20.74	0.29%	5,980,081
Jun 23, 2025	20.89	21.02	20.64	20.68	20.68	-2.27%	3,563,728
Jun 20, 2025	21.45	21.45	21.07	21.16	21.16	-1.86%	1,746,425
Jun 18, 2025	21.74	21.91	21.50	21.56	21.56	-2.13%	1,846,493
Jun 17, 2025	22.39	22.43	22.02	22.03	22.03	-3.63%	1,569,265
Jun 16, 2025	22.96	23.06	22.73	22.86	22.86	0.18%	1,621,739
Jun 13, 2025	22.96	23.08	22.70	22.82	22.82	-1.17%	1,112,751
Jun 12, 2025	22.95	23.13	22.77	23.09	23.09	2.03%	1,026,460
Jun 11, 2025	22.67	22.89	22.58	22.63	22.63	-0.92%	1,219,200
Jun 10, 2025	22.53	22.93	22.50	22.84	22.84	2.65%	1,238,818
Jun 9, 2025	22.20	22.37	22.02	22.25	22.25	0.23%	791,012
Jun 6, 2025	21.86	22.22	21.86	22.20	22.20	1.79%	956,446
Jun 5, 2025	22.07	22.07	21.78	21.81	21.81	0.14%	680,209
Jun 4, 2025	22.02	22.15	21.76	21.78	21.78	2.01%	1,334,837
Jun 3, 2025	21.13	21.53	20.88	21.35	21.35	-1.93%	1,129,525
Jun 2, 2025	21.79	21.94	21.57	21.77	21.77	3.91%	1,992,687
May 30, 2025	21.14	21.18	20.57	20.95	20.95	-1.74%	824,108
May 29, 2025	21.17	21.42	21.12	21.32	21.32	0.61%	685,051