N-able, Inc. (NABL)
NYSE: NABL · Real-Time Price · USD
7.48
-0.72 (-8.78%)
Aug 8, 2025, 4:00 PM - Market closed
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.27 | 8.27 | 7.48 | 7.48 | 7.48 | -8.78% | 1,018,600 |
| Aug 7, 2025 | 8.81 | 9.04 | 8.02 | 8.20 | 8.20 | 2.37% | 1,669,428 |
| Aug 6, 2025 | 7.97 | 8.08 | 7.92 | 8.01 | 8.01 | 0.38% | 986,471 |
| Aug 5, 2025 | 8.00 | 8.06 | 7.95 | 7.98 | 7.98 | -0.25% | 955,017 |
| Aug 4, 2025 | 7.83 | 8.00 | 7.75 | 8.00 | 8.00 | 3.23% | 1,887,779 |
| Aug 1, 2025 | 7.98 | 8.02 | 7.71 | 7.75 | 7.75 | -4.08% | 1,162,591 |
| Jul 31, 2025 | 8.18 | 8.19 | 7.97 | 8.08 | 8.08 | -0.86% | 1,060,737 |
| Jul 30, 2025 | 8.37 | 8.40 | 8.12 | 8.15 | 8.15 | -2.04% | 649,209 |
| Jul 29, 2025 | 8.41 | 8.46 | 8.22 | 8.32 | 8.32 | -0.12% | 616,529 |
| Jul 28, 2025 | 8.22 | 8.38 | 8.20 | 8.33 | 8.33 | 1.46% | 553,429 |
| Jul 25, 2025 | 8.13 | 8.30 | 8.12 | 8.21 | 8.21 | 1.11% | 529,754 |
| Jul 24, 2025 | 8.04 | 8.14 | 8.04 | 8.12 | 8.12 | 0.25% | 436,290 |
| Jul 23, 2025 | 8.13 | 8.13 | 7.99 | 8.10 | 8.10 | 0.62% | 403,930 |
| Jul 22, 2025 | 7.99 | 8.18 | 7.99 | 8.05 | 8.05 | 0.50% | 635,509 |
| Jul 21, 2025 | 8.02 | 8.15 | 7.99 | 8.01 | 8.01 | 0.50% | 683,033 |
| Jul 18, 2025 | 8.12 | 8.16 | 7.96 | 7.97 | 7.97 | -1.24% | 710,643 |
| Jul 17, 2025 | 7.96 | 8.16 | 7.96 | 8.07 | 8.07 | 1.25% | 843,377 |
| Jul 16, 2025 | 7.89 | 8.02 | 7.83 | 7.97 | 7.97 | 1.40% | 692,159 |
| Jul 15, 2025 | 7.96 | 8.02 | 7.83 | 7.86 | 7.86 | -0.38% | 794,832 |
| Jul 14, 2025 | 7.66 | 7.92 | 7.66 | 7.89 | 7.89 | 2.47% | 707,720 |
| Jul 11, 2025 | 8.11 | 8.13 | 7.70 | 7.70 | 7.70 | -5.87% | 697,905 |
| Jul 10, 2025 | 8.32 | 8.35 | 8.16 | 8.18 | 8.18 | -2.15% | 619,004 |
| Jul 9, 2025 | 8.29 | 8.45 | 8.22 | 8.36 | 8.36 | 1.70% | 790,171 |
| Jul 8, 2025 | 8.24 | 8.30 | 8.16 | 8.22 | 8.22 | 0.61% | 915,633 |
| Jul 7, 2025 | 8.20 | 8.35 | 8.15 | 8.17 | 8.17 | -0.97% | 1,089,790 |
| Jul 3, 2025 | 8.25 | 8.32 | 8.21 | 8.25 | 8.25 | 0.86% | 481,619 |
| Jul 2, 2025 | 8.12 | 8.21 | 7.99 | 8.18 | 8.18 | 0.99% | 718,587 |
| Jul 1, 2025 | 8.11 | 8.27 | 8.01 | 8.10 | 8.10 | - | 1,066,527 |
| Jun 30, 2025 | 8.13 | 8.33 | 8.04 | 8.10 | 8.10 | -0.25% | 1,572,928 |
| Jun 27, 2025 | 7.85 | 8.14 | 7.74 | 8.12 | 8.12 | 3.84% | 4,835,688 |
| Jun 26, 2025 | 7.79 | 7.90 | 7.68 | 7.82 | 7.82 | 0.77% | 778,647 |
| Jun 25, 2025 | 7.72 | 7.79 | 7.67 | 7.76 | 7.76 | 1.04% | 852,571 |
| Jun 24, 2025 | 7.53 | 7.69 | 7.47 | 7.68 | 7.68 | 2.95% | 958,732 |
| Jun 23, 2025 | 7.53 | 7.62 | 7.39 | 7.46 | 7.46 | -0.67% | 853,180 |
| Jun 20, 2025 | 7.93 | 7.93 | 7.50 | 7.51 | 7.51 | -4.82% | 1,633,162 |
| Jun 18, 2025 | 8.12 | 8.16 | 7.86 | 7.89 | 7.89 | -2.95% | 884,360 |
| Jun 17, 2025 | 7.86 | 8.39 | 7.86 | 8.13 | 8.13 | 2.26% | 1,616,262 |
| Jun 16, 2025 | 7.83 | 8.00 | 7.80 | 7.95 | 7.95 | 2.32% | 945,944 |
| Jun 13, 2025 | 8.01 | 8.03 | 7.74 | 7.77 | 7.77 | -3.84% | 793,124 |
| Jun 12, 2025 | 8.13 | 8.21 | 8.06 | 8.08 | 8.08 | -0.86% | 783,077 |
| Jun 11, 2025 | 8.28 | 8.28 | 8.14 | 8.15 | 8.15 | -1.33% | 842,128 |
| Jun 10, 2025 | 8.24 | 8.30 | 8.19 | 8.26 | 8.26 | 0.73% | 790,844 |
| Jun 9, 2025 | 8.22 | 8.30 | 8.17 | 8.20 | 8.20 | 0.74% | 947,847 |
| Jun 6, 2025 | 8.18 | 8.22 | 8.13 | 8.14 | 8.14 | 0.62% | 1,027,001 |
| Jun 5, 2025 | 8.01 | 8.20 | 8.01 | 8.09 | 8.09 | 0.87% | 862,878 |
| Jun 4, 2025 | 8.03 | 8.12 | 8.01 | 8.02 | 8.02 | 0.25% | 1,024,260 |
| Jun 3, 2025 | 7.78 | 8.02 | 7.78 | 8.00 | 8.00 | 2.70% | 1,501,975 |
| Jun 2, 2025 | 7.76 | 7.90 | 7.75 | 7.79 | 7.79 | - | 1,165,919 |
| May 30, 2025 | 7.87 | 7.94 | 7.77 | 7.79 | 7.79 | -1.14% | 1,527,003 |
| May 29, 2025 | 7.98 | 7.98 | 7.85 | 7.88 | 7.88 | -0.13% | 1,560,941 |