Chuy's Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	37.51	37.81	36.73	37.51	-	0.54%	818
Aug 12, 2025	36.30	37.59	35.97	37.31	37.31	3.61%	71,718
Aug 11, 2025	35.58	36.16	34.78	36.01	36.01	1.78%	56,648
Aug 8, 2025	34.64	35.41	34.44	35.38	35.38	3.06%	42,358
Aug 7, 2025	34.52	34.63	34.00	34.33	34.33	-	27,333
Aug 6, 2025	34.27	34.63	33.97	34.33	34.33	0.12%	33,114
Aug 5, 2025	34.00	34.32	33.37	34.29	34.29	1.24%	49,814
Aug 4, 2025	33.37	33.91	33.28	33.87	33.87	3.23%	33,457
Aug 1, 2025	32.77	33.07	31.29	32.81	32.81	-1.29%	57,027
Jul 31, 2025	33.79	34.87	32.82	33.24	33.24	6.85%	52,298
Jul 30, 2025	31.13	31.74	30.85	31.11	31.11	-0.26%	37,017
Jul 29, 2025	31.91	31.91	31.15	31.19	31.19	-1.73%	22,524
Jul 28, 2025	32.16	32.21	31.66	31.74	31.74	-0.91%	12,726
Jul 25, 2025	32.03	32.22	31.52	32.03	32.03	-0.19%	15,243
Jul 24, 2025	33.06	33.50	32.04	32.09	32.09	-3.86%	24,530
Jul 23, 2025	33.11	33.43	33.08	33.38	33.38	1.99%	24,324
Jul 22, 2025	31.99	33.06	31.99	32.73	32.73	1.71%	41,511
Jul 21, 2025	32.59	33.03	32.13	32.18	32.18	-0.40%	40,571
Jul 18, 2025	33.11	33.11	32.30	32.31	32.31	-1.85%	41,114
Jul 17, 2025	32.27	33.31	32.27	32.92	32.92	1.67%	29,701
Jul 16, 2025	32.13	32.48	31.73	32.38	32.38	1.89%	32,535
Jul 15, 2025	32.93	32.93	30.91	31.78	31.78	-2.52%	52,817
Jul 14, 2025	32.58	32.71	32.17	32.60	32.60	0.77%	30,814
Jul 11, 2025	33.22	33.22	32.32	32.35	32.35	-2.85%	52,150
Jul 10, 2025	32.85	33.54	32.71	33.30	33.30	0.82%	46,412
Jul 9, 2025	33.26	33.26	32.77	33.03	33.03	0.24%	44,171
Jul 8, 2025	33.42	33.99	32.88	32.95	32.95	-0.45%	68,240
Jul 7, 2025	32.43	33.42	32.43	33.10	33.10	0.49%	58,571
Jul 3, 2025	32.25	33.13	31.98	32.94	32.94	3.29%	31,061
Jul 2, 2025	31.00	32.06	30.97	31.89	31.89	3.40%	41,727
Jul 1, 2025	29.08	31.04	29.08	30.84	30.84	5.58%	63,254
Jun 30, 2025	29.39	29.86	29.20	29.21	29.21	-0.41%	28,177
Jun 27, 2025	29.23	29.56	29.01	29.33	29.33	0.51%	124,619
Jun 26, 2025	29.00	29.20	28.80	29.18	29.18	1.43%	14,400
Jun 25, 2025	28.99	28.99	28.60	28.77	28.77	-0.42%	25,261
Jun 24, 2025	28.22	29.38	28.22	28.89	28.89	3.77%	79,088
Jun 23, 2025	28.09	28.79	26.98	27.84	27.84	-1.14%	25,466
Jun 20, 2025	27.97	28.41	27.86	28.16	28.16	1.73%	117,047
Jun 18, 2025	27.19	28.23	27.19	27.68	27.68	1.62%	31,097
Jun 17, 2025	28.05	28.51	27.21	27.24	27.24	-3.27%	35,764
Jun 16, 2025	28.22	29.42	28.01	28.16	28.16	0.04%	55,980
Jun 13, 2025	28.55	29.32	28.11	28.15	28.15	-2.93%	76,286
Jun 12, 2025	28.86	29.53	28.77	29.00	29.00	0.10%	68,948
Jun 11, 2025	28.71	29.35	28.63	28.97	28.97	1.90%	70,801
Jun 10, 2025	27.78	28.51	27.78	28.43	28.43	2.12%	41,119
Jun 9, 2025	27.81	28.09	27.30	27.84	27.84	1.46%	38,856
Jun 6, 2025	27.36	27.54	26.90	27.44	27.44	1.70%	25,915
Jun 5, 2025	26.88	27.22	26.80	26.98	26.98	0.48%	46,831
Jun 4, 2025	26.69	27.20	26.51	26.85	26.85	0.37%	35,033
Jun 3, 2025	26.30	26.84	26.14	26.75	26.75	1.56%	33,721