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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 36.72 | 37.06 | 32.67 | 32.98 | 32.98 | -10.60% | 2,427,042 |
Aug 7, 2025 | 39.00 | 43.08 | 35.83 | 36.89 | 36.89 | 20.28% | 4,222,055 |
Aug 6, 2025 | 30.58 | 31.59 | 30.04 | 30.67 | 30.67 | 0.76% | 1,814,765 |
Aug 5, 2025 | 31.11 | 31.50 | 29.78 | 30.44 | 30.44 | -1.71% | 1,452,818 |
Aug 4, 2025 | 29.25 | 30.98 | 29.24 | 30.97 | 30.97 | 6.57% | 1,101,563 |
Aug 1, 2025 | 30.13 | 30.13 | 28.52 | 29.06 | 29.06 | -5.77% | 2,078,773 |
Jul 31, 2025 | 31.94 | 31.98 | 30.40 | 30.84 | 30.84 | -2.77% | 1,294,412 |
Jul 30, 2025 | 31.62 | 31.83 | 30.95 | 31.72 | 31.72 | 0.92% | 1,245,149 |
Jul 29, 2025 | 33.11 | 33.41 | 31.34 | 31.43 | 31.43 | -4.67% | 1,162,189 |
Jul 28, 2025 | 33.05 | 33.55 | 32.00 | 32.97 | 32.97 | 0.06% | 1,246,515 |
Jul 25, 2025 | 33.15 | 33.58 | 32.39 | 32.95 | 32.95 | -0.78% | 749,369 |
Jul 24, 2025 | 34.15 | 34.25 | 32.40 | 33.21 | 33.21 | -3.01% | 751,445 |
Jul 23, 2025 | 34.48 | 34.60 | 32.58 | 34.24 | 34.24 | 0.12% | 1,111,144 |
Jul 22, 2025 | 34.87 | 35.51 | 33.12 | 34.20 | 34.20 | -0.38% | 1,419,402 |
Jul 21, 2025 | 32.60 | 34.42 | 32.30 | 34.33 | 34.33 | 5.86% | 1,179,567 |
Jul 18, 2025 | 33.80 | 33.94 | 32.18 | 32.43 | 32.43 | -3.17% | 851,056 |
Jul 17, 2025 | 32.89 | 34.26 | 32.71 | 33.49 | 33.49 | 2.07% | 789,225 |
Jul 16, 2025 | 33.02 | 33.04 | 32.15 | 32.81 | 32.81 | 0.18% | 633,034 |
Jul 15, 2025 | 34.06 | 34.18 | 32.53 | 32.75 | 32.75 | -3.39% | 780,424 |
Jul 14, 2025 | 33.82 | 34.50 | 33.34 | 33.90 | 33.90 | 0.80% | 649,906 |
Jul 11, 2025 | 35.48 | 35.95 | 33.56 | 33.63 | 33.63 | -5.11% | 800,457 |
Jul 10, 2025 | 36.38 | 36.64 | 35.37 | 35.44 | 35.44 | -2.98% | 1,265,861 |
Jul 9, 2025 | 37.61 | 38.23 | 36.50 | 36.53 | 36.53 | -2.25% | 1,174,153 |
Jul 8, 2025 | 36.75 | 37.58 | 36.71 | 37.37 | 37.37 | 1.80% | 832,108 |
Jul 7, 2025 | 35.23 | 37.15 | 35.23 | 36.71 | 36.71 | 2.60% | 1,269,898 |
Jul 3, 2025 | 35.49 | 36.32 | 35.46 | 35.78 | 35.78 | 2.05% | 505,949 |
Jul 2, 2025 | 34.23 | 35.42 | 33.61 | 35.06 | 35.06 | 2.25% | 916,932 |
Jul 1, 2025 | 33.43 | 35.25 | 33.34 | 34.29 | 34.29 | 2.51% | 961,759 |
Jun 30, 2025 | 34.51 | 34.64 | 32.85 | 33.45 | 33.45 | -2.90% | 1,271,932 |
Jun 27, 2025 | 34.05 | 34.72 | 33.48 | 34.45 | 34.45 | 1.59% | 1,452,292 |
Jun 26, 2025 | 35.55 | 36.15 | 33.13 | 33.91 | 33.91 | -5.12% | 2,167,624 |
Jun 25, 2025 | 36.11 | 36.79 | 34.56 | 35.74 | 35.74 | -1.00% | 1,431,216 |
Jun 24, 2025 | 37.19 | 37.28 | 35.63 | 36.10 | 36.10 | -2.25% | 1,221,428 |
Jun 23, 2025 | 36.00 | 37.33 | 34.68 | 36.93 | 36.93 | 1.34% | 2,170,762 |
Jun 20, 2025 | 37.81 | 41.26 | 36.32 | 36.44 | 36.44 | -1.59% | 4,013,333 |
Jun 18, 2025 | 35.88 | 37.11 | 35.23 | 37.03 | 37.03 | 2.76% | 1,721,855 |
Jun 17, 2025 | 34.97 | 36.42 | 34.50 | 36.04 | 36.04 | 1.79% | 1,208,178 |
Jun 16, 2025 | 34.30 | 35.87 | 33.89 | 35.40 | 35.40 | 4.46% | 1,515,027 |
Jun 13, 2025 | 32.05 | 34.33 | 31.75 | 33.89 | 33.89 | 4.83% | 1,710,493 |
Jun 12, 2025 | 32.67 | 33.14 | 32.22 | 32.33 | 32.33 | -1.01% | 895,736 |
Jun 11, 2025 | 32.97 | 33.16 | 32.39 | 32.66 | 32.66 | 0.15% | 1,193,368 |
Jun 10, 2025 | 31.50 | 32.64 | 30.98 | 32.61 | 32.61 | 4.09% | 1,238,368 |
Jun 9, 2025 | 33.03 | 33.52 | 29.46 | 31.33 | 31.33 | -4.89% | 3,759,471 |
Jun 6, 2025 | 32.63 | 32.97 | 31.90 | 32.94 | 32.94 | 3.03% | 1,016,598 |
Jun 5, 2025 | 32.53 | 32.83 | 31.62 | 31.97 | 31.97 | -1.72% | 769,519 |
Jun 4, 2025 | 32.73 | 33.05 | 32.01 | 32.53 | 32.53 | 0.28% | 824,877 |
Jun 3, 2025 | 32.34 | 32.97 | 31.34 | 32.44 | 32.44 | 0.19% | 1,655,186 |
Jun 2, 2025 | 29.50 | 32.45 | 29.39 | 32.38 | 32.38 | 11.16% | 2,778,300 |
May 30, 2025 | 28.42 | 29.32 | 28.25 | 29.13 | 29.13 | -1.09% | 1,299,121 |
May 29, 2025 | 28.95 | 29.93 | 28.66 | 29.45 | 29.45 | 1.87% | 1,155,175 |