Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	13.78	13.90	13.71	14.05	-	2.03%	22,179
Aug 12, 2025	12.88	14.06	12.84	13.77	13.77	8.00%	1,479,679
Aug 11, 2025	13.02	13.26	12.64	12.75	12.75	-1.62%	1,433,873
Aug 8, 2025	12.64	13.16	12.61	12.96	12.96	2.61%	1,499,255
Aug 7, 2025	12.51	12.92	12.38	12.63	12.63	2.10%	1,741,556
Aug 6, 2025	12.70	12.79	12.27	12.37	12.37	-2.83%	1,599,804
Aug 5, 2025	12.61	12.94	12.46	12.73	12.73	1.35%	1,569,734
Aug 4, 2025	12.32	12.60	11.96	12.56	12.56	2.03%	2,274,773
Aug 1, 2025	12.72	12.72	11.57	12.31	12.31	-6.32%	2,230,460
Jul 31, 2025	13.10	14.07	13.00	13.14	13.14	6.22%	3,097,764
Jul 30, 2025	12.90	12.95	12.27	12.37	12.37	-3.81%	1,280,417
Jul 29, 2025	13.08	13.22	12.81	12.86	12.86	-1.83%	969,044
Jul 28, 2025	13.09	13.28	12.85	13.10	13.10	-0.08%	1,262,603
Jul 25, 2025	12.81	13.13	12.49	13.11	13.11	3.15%	956,458
Jul 24, 2025	12.67	12.87	12.64	12.71	12.71	-0.70%	933,622
Jul 23, 2025	12.29	12.88	12.10	12.80	12.80	6.22%	1,134,506
Jul 22, 2025	11.50	12.13	11.50	12.05	12.05	5.98%	975,505
Jul 21, 2025	11.20	11.50	11.13	11.37	11.37	2.16%	879,885
Jul 18, 2025	12.15	12.15	11.08	11.13	11.13	-7.10%	973,581
Jul 17, 2025	12.08	12.17	11.74	11.98	11.98	-0.99%	1,123,013
Jul 16, 2025	11.81	12.20	11.66	12.10	12.10	3.07%	1,245,616
Jul 15, 2025	12.37	12.45	11.68	11.74	11.74	-3.85%	953,932
Jul 14, 2025	12.47	12.61	12.18	12.21	12.21	-3.02%	998,076
Jul 11, 2025	12.93	13.07	12.50	12.59	12.59	-4.40%	693,039
Jul 10, 2025	13.02	13.69	12.96	13.17	13.17	0.92%	681,923
Jul 9, 2025	13.00	13.31	12.59	13.05	13.05	0.38%	673,097
Jul 8, 2025	12.77	13.50	12.74	13.00	13.00	1.96%	953,606
Jul 7, 2025	13.25	13.51	12.70	12.75	12.75	-5.49%	965,686
Jul 3, 2025	13.66	13.82	13.36	13.49	13.49	-0.22%	759,134
Jul 2, 2025	13.31	13.65	13.12	13.52	13.52	2.04%	1,257,240
Jul 1, 2025	12.25	13.67	12.15	13.25	13.25	7.99%	1,347,604
Jun 30, 2025	12.37	12.50	12.09	12.27	12.27	-0.16%	1,152,038
Jun 27, 2025	12.24	12.42	12.06	12.29	12.29	0.66%	1,367,532
Jun 26, 2025	11.87	12.22	11.65	12.21	12.21	2.86%	1,383,943
Jun 25, 2025	11.88	12.01	11.62	11.87	11.87	-	1,415,912
Jun 24, 2025	11.81	12.07	11.65	11.87	11.87	2.15%	1,546,664
Jun 23, 2025	11.50	11.66	11.06	11.62	11.62	0.17%	1,658,267
Jun 20, 2025	12.10	12.14	11.59	11.60	11.60	-2.60%	2,360,283
Jun 18, 2025	12.16	12.40	11.88	11.91	11.91	-1.98%	1,272,168
Jun 17, 2025	12.15	12.59	12.01	12.15	12.15	-1.94%	1,345,560
Jun 16, 2025	12.41	12.47	11.99	12.39	12.39	1.89%	1,524,823
Jun 13, 2025	12.40	12.67	12.12	12.16	12.16	-4.18%	954,244
Jun 12, 2025	12.72	13.09	12.53	12.69	12.69	-1.09%	1,696,845
Jun 11, 2025	13.99	14.11	12.64	12.83	12.83	-8.23%	2,164,359
Jun 10, 2025	14.06	14.41	13.79	13.98	13.98	0.72%	2,464,710
Jun 9, 2025	13.53	14.28	13.53	13.88	13.88	2.36%	1,179,849
Jun 6, 2025	13.56	13.94	13.49	13.56	13.56	2.03%	1,149,402
Jun 5, 2025	13.10	13.61	12.93	13.29	13.29	1.45%	901,577
Jun 4, 2025	13.07	13.16	12.86	13.10	13.10	0.46%	830,494
Jun 3, 2025	12.33	13.20	11.90	13.04	13.04	5.84%	876,274