Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.65	19.89	19.58	19.85	19.85	1.69%	55,013
Aug 12, 2025	18.66	19.55	18.66	19.52	19.52	5.34%	71,545
Aug 11, 2025	18.49	18.81	18.41	18.53	18.53	0.54%	43,314
Aug 8, 2025	18.50	18.92	18.17	18.43	18.43	1.21%	55,650
Aug 7, 2025	18.90	19.00	18.16	18.21	18.21	-2.15%	80,563
Aug 6, 2025	18.94	18.94	18.53	18.61	18.61	-1.74%	87,383
Aug 5, 2025	18.33	18.98	18.08	18.94	18.94	3.84%	112,129
Aug 4, 2025	18.24	18.25	17.84	18.24	18.24	1.67%	120,197
Aug 1, 2025	17.92	18.05	17.67	17.94	17.94	-0.94%	75,749
Jul 31, 2025	18.27	18.27	17.79	18.11	18.11	-2.11%	79,481
Jul 30, 2025	18.90	19.11	18.37	18.50	18.34	-1.65%	101,673
Jul 29, 2025	19.09	19.25	18.77	18.81	18.65	-0.53%	108,275
Jul 28, 2025	19.08	19.08	18.65	18.91	18.74	-0.21%	198,054
Jul 25, 2025	19.09	19.09	18.78	18.95	18.78	-0.79%	160,461
Jul 24, 2025	19.31	19.51	19.06	19.10	18.93	-1.55%	110,474
Jul 23, 2025	19.23	19.64	19.01	19.40	19.23	2.27%	161,370
Jul 22, 2025	18.90	19.73	18.79	18.97	18.80	3.95%	262,714
Jul 21, 2025	18.27	18.49	18.19	18.25	18.09	-0.05%	89,862
Jul 18, 2025	18.54	18.61	18.06	18.26	18.10	-0.54%	93,502
Jul 17, 2025	18.14	18.44	18.14	18.36	18.20	1.05%	117,914
Jul 16, 2025	18.10	18.30	17.74	18.17	18.01	0.94%	61,956
Jul 15, 2025	18.70	18.74	17.91	18.00	17.84	-4.00%	91,175
Jul 14, 2025	18.65	18.75	18.50	18.75	18.59	1.35%	57,870
Jul 11, 2025	18.76	18.80	18.16	18.50	18.34	-1.91%	51,786
Jul 10, 2025	18.88	18.94	18.72	18.86	18.70	0.43%	100,310
Jul 9, 2025	18.91	18.91	18.61	18.78	18.62	0.43%	65,849
Jul 8, 2025	18.32	18.78	18.12	18.70	18.54	2.13%	95,932
Jul 7, 2025	18.40	18.75	18.23	18.31	18.15	-1.03%	78,381
Jul 3, 2025	18.50	18.62	18.39	18.50	18.34	0.82%	42,609
Jul 2, 2025	17.83	18.38	17.52	18.35	18.19	2.97%	143,982
Jul 1, 2025	17.20	17.97	17.07	17.82	17.66	3.54%	161,857
Jun 30, 2025	17.30	17.43	17.15	17.21	17.06	-0.17%	94,664
Jun 27, 2025	17.36	17.49	17.20	17.24	17.09	-0.29%	125,067
Jun 26, 2025	16.91	17.36	16.80	17.29	17.14	2.43%	33,573
Jun 25, 2025	17.15	17.19	16.83	16.88	16.73	-1.17%	44,878
Jun 24, 2025	17.08	17.29	16.66	17.08	16.93	1.07%	54,230
Jun 23, 2025	16.40	17.02	16.40	16.90	16.75	2.55%	59,499
Jun 20, 2025	16.31	16.77	16.16	16.48	16.34	1.98%	114,604
Jun 18, 2025	15.98	16.49	15.95	16.16	16.02	0.87%	33,642
Jun 17, 2025	16.28	16.41	15.97	16.02	15.88	-1.60%	39,572
Jun 16, 2025	16.67	16.72	16.16	16.28	16.14	-1.27%	101,163
Jun 13, 2025	16.92	17.00	16.47	16.49	16.35	-3.85%	45,295
Jun 12, 2025	17.37	17.51	17.09	17.15	17.00	-1.38%	32,384
Jun 11, 2025	17.75	17.81	17.35	17.39	17.24	-1.42%	56,523
Jun 10, 2025	17.40	17.74	17.17	17.64	17.49	1.50%	58,007
Jun 9, 2025	17.23	17.60	17.23	17.38	17.23	1.82%	41,882
Jun 6, 2025	16.84	17.15	16.69	17.07	16.92	3.02%	61,513
Jun 5, 2025	16.84	16.84	16.56	16.57	16.43	-1.49%	40,878
Jun 4, 2025	16.80	16.92	16.70	16.82	16.67	-0.53%	32,604
Jun 3, 2025	16.61	17.00	16.61	16.91	16.76	1.44%	19,687