Chuy's Holdings, Inc. - CHUY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 11, 2024	37.48	37.48	37.48	37.48	37.48	0
October 10, 2024	37.49	37.48	37.48	37.49	37.48	1.18M
October 09, 2024	37.48	37.47	37.47	37.49	37.47	398,920
October 08, 2024	37.47	37.47	37.47	37.49	37.47	337,822
October 07, 2024	37.46	37.46	37.46	37.48	37.46	328,522
October 04, 2024	37.44	37.45	37.45	37.48	37.42	481,530
October 03, 2024	37.44	37.42	37.42	37.46	37.42	459,305
October 02, 2024	37.41	37.43	37.43	37.44	37.41	183,538
October 01, 2024	37.4	37.4	37.4	37.46	37.4	306,536
September 30, 2024	37.4	37.4	37.4	37.43	37.4	349,200
September 27, 2024	37.4	37.39	37.39	37.42	37.38	172,827
September 26, 2024	37.37	37.37	37.37	37.42	37.37	259,100
September 25, 2024	37.37	37.37	37.37	37.41	37.37	161,908
September 24, 2024	37.41	37.36	37.36	37.45	37.36	173,800
September 23, 2024	37.39	37.39	37.39	37.44	37.36	270,700
September 20, 2024	37.38	37.37	37.37	37.42	37.35	475,200
September 19, 2024	37.38	37.38	37.38	37.38	37.34	210,231
September 18, 2024	37.37	37.34	37.34	37.38	37.33	608,900
September 17, 2024	37.37	37.36	37.36	37.4	37.33	279,806
September 16, 2024	37.34	37.37	37.37	37.4	37.32	267,024
September 13, 2024	37.33	37.32	37.32	37.34	37.28	224,621
September 12, 2024	37.26	37.34	37.34	37.34	37.26	262,813
September 11, 2024	37.25	37.25	37.25	37.3	37.24	961,834
September 10, 2024	37.28	37.25	37.25	37.31	37.24	563,523
September 09, 2024	37.29	37.26	37.26	37.35	37.26	522,800
September 06, 2024	37.27	37.29	37.29	37.33	37.25	600,725
September 05, 2024	37.23	37.22	37.22	37.27	37.2	431,541
September 04, 2024	37.22	37.22	37.22	37.28	37.22	357,500
September 03, 2024	37.2	37.19	37.19	37.27	37.19	301,921
August 30, 2024	37.2	37.2	37.2	37.28	37.18	278,600
August 29, 2024	37.19	37.16	37.16	37.23	37.15	196,500
August 28, 2024	37.19	37.15	37.15	37.22	37.12	623,700
August 27, 2024	37.23	37.17	37.17	37.26	37.17	243,913
August 26, 2024	37.25	37.22	37.22	37.25	37.21	257,710
August 23, 2024	37.13	37.2	37.2	37.28	37.12	722,707
August 22, 2024	37.11	37.12	37.12	37.19	37.11	954,115
August 21, 2024	37.14	37.11	37.11	37.19	37.1	1.55M
August 20, 2024	37.1	37.1	37.1	37.13	37.08	212,634
August 19, 2024	37.09	37.07	37.07	37.17	37.07	306,700
August 16, 2024	37.17	37.1	37.1	37.23	37.06	267,933
August 15, 2024	37.14	37.11	37.11	37.27	37.11	291,437
August 14, 2024	37.14	37.05	37.05	37.15	37.04	246,400
August 13, 2024	37.09	37.1	37.1	37.25	37.05	291,000
August 12, 2024	37.06	37.05	37.05	37.09	37.03	191,400
August 09, 2024	37.09	37.05	37.05	37.18	37.05	250,815
August 08, 2024	37.09	37.05	37.05	37.12	37.04	444,100
August 07, 2024	37.07	37.06	37.06	37.1	37.01	360,750
August 06, 2024	37.09	36.99	36.99	37.1	36.96	927,889
August 05, 2024	36.96	37.09	37.09	37.11	36.95	852,400
August 02, 2024	37.04	37.09	37.09	37.1	37.04	289,100
August 01, 2024	37.1	37.09	37.09	37.15	37.06	285,800
July 31, 2024	37.14	37.09	37.09	37.16	37.05	429,800
July 30, 2024	37.09	37.1	37.1	37.15	37	486,412
July 29, 2024	37.06	37.07	37.07	37.13	37	262,900
July 26, 2024	37.19	36.96	36.96	37.2	36.93	504,606
July 25, 2024	37.16	37.06	37.06	37.21	37.05	480,000
July 24, 2024	37.18	37.12	37.12	37.25	37.12	620,600
July 23, 2024	37.33	37.15	37.15	37.35	37.14	659,100
July 22, 2024	37.15	37.33	37.33	37.39	37.09	698,300
July 19, 2024	37.35	37.08	37.08	37.36	37.08	1.59M

Chuy's Holdings, Inc. (CHUY) NASDAQ