Groupon, Inc. (GRPN)
NASDAQ: GRPN · Real-Time Price · USD
32.98
-3.91 (-10.60%)
At close: Aug 8, 2025, 4:00 PM
32.90
-0.08 (-0.24%)
After-hours: Aug 8, 2025, 7:59 PM EDT

Chuy's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202536.7237.0632.6732.9832.98-10.60%2,427,042
Aug 7, 202539.0043.0835.8336.8936.8920.28%4,222,055
Aug 6, 202530.5831.5930.0430.6730.670.76%1,814,765
Aug 5, 202531.1131.5029.7830.4430.44-1.71%1,452,818
Aug 4, 202529.2530.9829.2430.9730.976.57%1,101,563
Aug 1, 202530.1330.1328.5229.0629.06-5.77%2,078,773
Jul 31, 202531.9431.9830.4030.8430.84-2.77%1,294,412
Jul 30, 202531.6231.8330.9531.7231.720.92%1,245,149
Jul 29, 202533.1133.4131.3431.4331.43-4.67%1,162,189
Jul 28, 202533.0533.5532.0032.9732.970.06%1,246,515
Jul 25, 202533.1533.5832.3932.9532.95-0.78%749,369
Jul 24, 202534.1534.2532.4033.2133.21-3.01%751,445
Jul 23, 202534.4834.6032.5834.2434.240.12%1,111,144
Jul 22, 202534.8735.5133.1234.2034.20-0.38%1,419,402
Jul 21, 202532.6034.4232.3034.3334.335.86%1,179,567
Jul 18, 202533.8033.9432.1832.4332.43-3.17%851,056
Jul 17, 202532.8934.2632.7133.4933.492.07%789,225
Jul 16, 202533.0233.0432.1532.8132.810.18%633,034
Jul 15, 202534.0634.1832.5332.7532.75-3.39%780,424
Jul 14, 202533.8234.5033.3433.9033.900.80%649,906
Jul 11, 202535.4835.9533.5633.6333.63-5.11%800,457
Jul 10, 202536.3836.6435.3735.4435.44-2.98%1,265,861
Jul 9, 202537.6138.2336.5036.5336.53-2.25%1,174,153
Jul 8, 202536.7537.5836.7137.3737.371.80%832,108
Jul 7, 202535.2337.1535.2336.7136.712.60%1,269,898
Jul 3, 202535.4936.3235.4635.7835.782.05%505,949
Jul 2, 202534.2335.4233.6135.0635.062.25%916,932
Jul 1, 202533.4335.2533.3434.2934.292.51%961,759
Jun 30, 202534.5134.6432.8533.4533.45-2.90%1,271,932
Jun 27, 202534.0534.7233.4834.4534.451.59%1,452,292
Jun 26, 202535.5536.1533.1333.9133.91-5.12%2,167,624
Jun 25, 202536.1136.7934.5635.7435.74-1.00%1,431,216
Jun 24, 202537.1937.2835.6336.1036.10-2.25%1,221,428
Jun 23, 202536.0037.3334.6836.9336.931.34%2,170,762
Jun 20, 202537.8141.2636.3236.4436.44-1.59%4,013,333
Jun 18, 202535.8837.1135.2337.0337.032.76%1,721,855
Jun 17, 202534.9736.4234.5036.0436.041.79%1,208,178
Jun 16, 202534.3035.8733.8935.4035.404.46%1,515,027
Jun 13, 202532.0534.3331.7533.8933.894.83%1,710,493
Jun 12, 202532.6733.1432.2232.3332.33-1.01%895,736
Jun 11, 202532.9733.1632.3932.6632.660.15%1,193,368
Jun 10, 202531.5032.6430.9832.6132.614.09%1,238,368
Jun 9, 202533.0333.5229.4631.3331.33-4.89%3,759,471
Jun 6, 202532.6332.9731.9032.9432.943.03%1,016,598
Jun 5, 202532.5332.8331.6231.9731.97-1.72%769,519
Jun 4, 202532.7333.0532.0132.5332.530.28%824,877
Jun 3, 202532.3432.9731.3432.4432.440.19%1,655,186
Jun 2, 202529.5032.4529.3932.3832.3811.16%2,778,300
May 30, 202528.4229.3228.2529.1329.13-1.09%1,299,121
May 29, 202528.9529.9328.6629.4529.451.87%1,155,175