-
5 DAY PERFORMANCE
+0.08% -
1 MONTH PERFORMANCE
+0.62% -
3 MONTH PERFORMANCE
+44.25% -
6 MONTH PERFORMANCE
+10.85% -
YEAR-TO-DATE PERFORMANCE
-2.20% -
1 YEAR PERFORMANCE
+5.09%
Chuy's Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $37.40 | $37.39 (-0.03%) | $37.42 | $37.38 | 172,827 | $644.24 M |
| 09/26/2024 | $37.37 | $37.37 (0%) | $37.42 | $37.37 | 259,100 | $643.89 M |
| 09/25/2024 | $37.37 | $37.37 (0%) | $37.41 | $37.37 | 161,908 | $643.89 M |
| 09/24/2024 | $37.41 | $37.36 (-0.13%) | $37.45 | $37.36 | 173,800 | $643.72 M |
| 09/23/2024 | $37.39 | $37.39 (0%) | $37.44 | $37.36 | 270,700 | $644.24 M |
| 09/20/2024 | $37.38 | $37.37 (-0.03%) | $37.42 | $37.35 | 475,200 | $643.89 M |
| 09/19/2024 | $37.38 | $37.38 (0%) | $37.38 | $37.34 | 210,231 | $644.06 M |
| 09/18/2024 | $37.37 | $37.34 (-0.08%) | $37.38 | $37.33 | 608,900 | $643.38 M |
| 09/17/2024 | $37.37 | $37.36 (-0.03%) | $37.40 | $37.33 | 279,806 | $643.72 M |
| 09/16/2024 | $37.34 | $37.37 (0.08%) | $37.40 | $37.32 | 267,024 | $643.89 M |
| 09/13/2024 | $37.33 | $37.32 (-0.03%) | $37.34 | $37.28 | 224,621 | $643.03 M |
| 09/12/2024 | $37.26 | $37.34 (0.21%) | $37.34 | $37.26 | 262,813 | $643.38 M |
| 09/11/2024 | $37.25 | $37.25 (0%) | $37.30 | $37.24 | 961,834 | $641.82 M |
| 09/10/2024 | $37.28 | $37.25 (-0.08%) | $37.31 | $37.24 | 563,523 | $641.82 M |
| 09/09/2024 | $37.29 | $37.26 (-0.08%) | $37.35 | $37.26 | 522,800 | $642.00 M |
| 09/06/2024 | $37.27 | $37.29 (0.05%) | $37.33 | $37.25 | 600,725 | $642.51 M |
| 09/05/2024 | $37.23 | $37.22 (-0.03%) | $37.27 | $37.20 | 431,541 | $641.31 M |
| 09/04/2024 | $37.22 | $37.22 (0%) | $37.28 | $37.22 | 357,500 | $641.31 M |
| 09/03/2024 | $37.20 | $37.19 (-0.03%) | $37.27 | $37.19 | 301,921 | $640.79 M |
| 08/30/2024 | $37.20 | $37.20 (0%) | $37.28 | $37.18 | 278,600 | $640.96 M |
| 08/29/2024 | $37.19 | $37.16 (-0.08%) | $37.23 | $37.15 | 196,500 | $640.27 M |
| 08/28/2024 | $37.19 | $37.15 (-0.11%) | $37.22 | $37.12 | 623,700 | $640.10 M |
| 08/27/2024 | $37.23 | $37.17 (-0.16%) | $37.26 | $37.17 | 243,913 | $640.45 M |
| 08/26/2024 | $37.25 | $37.22 (-0.08%) | $37.25 | $37.21 | 257,710 | $641.31 M |
| 08/23/2024 | $37.13 | $37.20 (0.19%) | $37.28 | $37.12 | 722,707 | $640.96 M |
| 08/22/2024 | $37.11 | $37.12 (0.03%) | $37.19 | $37.11 | 954,115 | $639.58 M |
| 08/21/2024 | $37.14 | $37.11 (-0.08%) | $37.19 | $37.10 | 1.55 M | $639.41 M |
| 08/20/2024 | $37.10 | $37.10 (0%) | $37.13 | $37.08 | 212,634 | $639.24 M |
| 08/19/2024 | $37.09 | $37.07 (-0.05%) | $37.17 | $37.07 | 306,700 | $638.72 M |
| 08/16/2024 | $37.17 | $37.10 (-0.19%) | $37.23 | $37.06 | 267,933 | $639.24 M |
| 08/15/2024 | $37.14 | $37.11 (-0.08%) | $37.27 | $37.11 | 291,437 | $639.41 M |
| 08/14/2024 | $37.14 | $37.05 (-0.24%) | $37.15 | $37.04 | 246,400 | $638.38 M |
| 08/13/2024 | $37.09 | $37.10 (0.03%) | $37.25 | $37.05 | 291,000 | $639.24 M |
| 08/12/2024 | $37.06 | $37.05 (-0.03%) | $37.09 | $37.03 | 191,400 | $638.38 M |
| 08/09/2024 | $37.09 | $37.05 (-0.11%) | $37.18 | $37.05 | 250,815 | $638.38 M |
| 08/08/2024 | $37.09 | $37.05 (-0.11%) | $37.12 | $37.04 | 444,100 | $638.38 M |
| 08/07/2024 | $37.07 | $37.06 (-0.03%) | $37.10 | $37.01 | 360,750 | $638.55 M |
| 08/06/2024 | $37.09 | $36.99 (-0.27%) | $37.10 | $36.96 | 927,889 | $637.34 M |
| 08/05/2024 | $36.96 | $37.09 (0.35%) | $37.11 | $36.95 | 852,400 | $641.86 M |
| 08/02/2024 | $37.04 | $37.09 (0.13%) | $37.10 | $37.04 | 289,100 | $641.86 M |
| 08/01/2024 | $37.10 | $37.09 (-0.03%) | $37.15 | $37.06 | 285,800 | $641.86 M |
| 07/31/2024 | $37.14 | $37.09 (-0.13%) | $37.16 | $37.05 | 429,800 | $641.86 M |
| 07/30/2024 | $37.09 | $37.10 (0.03%) | $37.15 | $37.00 | 486,412 | $642.04 M |
| 07/29/2024 | $37.06 | $37.07 (0.03%) | $37.13 | $37.00 | 262,900 | $641.52 M |
| 07/26/2024 | $37.19 | $36.96 (-0.62%) | $37.20 | $36.93 | 504,606 | $639.61 M |
| 07/25/2024 | $37.16 | $37.06 (-0.27%) | $37.21 | $37.05 | 480,000 | $641.34 M |
| 07/24/2024 | $37.18 | $37.12 (-0.16%) | $37.25 | $37.12 | 620,600 | $642.38 M |
| 07/23/2024 | $37.33 | $37.15 (-0.48%) | $37.35 | $37.14 | 659,100 | $642.90 M |
| 07/22/2024 | $37.15 | $37.33 (0.48%) | $37.39 | $37.09 | 698,300 | $646.02 M |
| 07/19/2024 | $37.35 | $37.08 (-0.72%) | $37.36 | $37.08 | 1.59 M | $641.69 M |
| 07/18/2024 | $37.25 | $37.34 (0.24%) | $37.56 | $37.15 | 3.32 M | $646.19 M |
| 07/17/2024 | $25.11 | $25.27 (0.64%) | $25.88 | $25.11 | 274,769 | $437.31 M |
| 07/16/2024 | $24.43 | $25.35 (3.77%) | $25.35 | $24.35 | 150,544 | $438.70 M |
| 07/15/2024 | $24.40 | $24.13 (-1.11%) | $24.56 | $24.06 | 136,781 | $417.58 M |
| 07/12/2024 | $23.84 | $24.06 (0.92%) | $24.24 | $23.71 | 167,772 | $416.37 M |
| 07/11/2024 | $22.67 | $23.54 (3.84%) | $24.09 | $22.52 | 226,828 | $407.37 M |
| 07/10/2024 | $24.01 | $23.52 (-2.04%) | $24.03 | $23.29 | 141,467 | $407.03 M |
| 07/09/2024 | $24.26 | $23.90 (-1.48%) | $24.30 | $23.74 | 149,747 | $413.60 M |
| 07/08/2024 | $24.65 | $24.41 (-0.97%) | $24.74 | $24.28 | 94,211 | $422.43 M |
| 07/05/2024 | $24.42 | $24.55 (0.53%) | $24.88 | $24.30 | 125,497 | $424.85 M |
| 07/03/2024 | $25.09 | $24.43 (-2.63%) | $25.15 | $24.38 | 58,401 | $422.78 M |
| 07/02/2024 | $25.07 | $24.96 (-0.44%) | $25.13 | $24.92 | 78,157 | $431.95 M |
| 07/01/2024 | $26.05 | $24.99 (-4.07%) | $26.05 | $24.89 | 158,805 | $432.47 M |