Rush Enterprises, Inc. - RUSHA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	58.93	59.34	59.34	59.46	58.63	243,838
January 13, 2026	59.28	59.03	59.03	59.87	58.73	476,600
January 12, 2026	58.2	58.97	58.97	59.05	57.94	219,027
January 09, 2026	57.98	58.68	58.68	58.81	57.47	295,888
January 08, 2026	56.2	57.98	57.98	58.88	55.85	598,000
January 07, 2026	56.84	56.26	56.26	57.35	55.82	348,900
January 06, 2026	55.52	56.76	56.76	57.18	55.13	603,900
January 05, 2026	53.87	55.76	55.76	56.57	53.87	305,432
January 02, 2026	54.17	54.09	54.09	54.41	53.44	300,200
December 31, 2025	54.92	53.94	53.94	55.22	53.79	592,494
December 30, 2025	55.21	54.81	54.81	55.75	54.6	274,814
December 29, 2025	55.74	55.33	55.33	56.17	55.23	212,300
December 26, 2025	55.9	55.61	55.61	56.28	55.59	161,187
December 24, 2025	56.01	56.14	56.14	56.36	55.51	180,346
December 23, 2025	56.36	55.88	55.88	56.7	55.84	317,120
December 22, 2025	56.4	56.57	56.57	57.3	56.26	308,200
December 19, 2025	56.38	56.56	56.56	56.84	55.83	1.84M
December 18, 2025	57.21	56.67	56.67	58.11	56.66	495,420
December 17, 2025	56.59	57.08	57.08	57.41	56.16	805,906
December 16, 2025	56.9	56.8	56.8	57.91	56.68	654,400
December 15, 2025	56.91	56.83	56.83	56.97	56.32	864,400
December 12, 2025	58.71	56.3	56.3	59.83	55.81	685,339
December 11, 2025	58.59	58.82	58.82	59.67	58.47	597,800
December 10, 2025	54.97	58.5	58.5	58.74	54.96	521,500
December 09, 2025	54.19	54.91	54.91	54.97	54.19	569,347
December 08, 2025	55.07	54.4	54.4	55.32	53.89	337,213
December 05, 2025	54.41	54.92	54.92	55.31	53.99	245,200
December 04, 2025	54.73	54.67	54.67	55.35	54.52	364,472
December 03, 2025	53.04	54.08	54.08	54.3	52.96	334,900
December 02, 2025	52.73	52.94	52.94	53.21	51.97	528,800
December 01, 2025	51.67	52.71	52.71	52.83	51.42	486,139
November 28, 2025	52.29	52.06	52.06	52.55	51.26	203,443
November 26, 2025	51.21	52.29	52.29	52.6	51.21	772,923
November 25, 2025	50.9	51.81	51.81	52	50.86	467,800
November 24, 2025	50.86	50.52	50.52	51.35	50.5	500,200
November 21, 2025	48.69	50.93	50.93	51.31	48.69	662,234
November 20, 2025	48.82	48.51	48.51	49.56	48.23	2.38M
November 19, 2025	47.57	48.33	48.33	48.6	47.35	738,040
November 18, 2025	46.71	47.52	47.52	47.82	46.42	429,128
November 17, 2025	46.96	46.71	46.71	47.43	46.41	910,200
November 14, 2025	47.87	47.32	47.32	48	47.13	445,600
November 13, 2025	49.33	48.1	48.1	49.84	47.54	536,100
November 12, 2025	49.73	49.33	49.33	50.41	49.29	565,000
November 11, 2025	49.8	49.92	49.73	49.98	49.44	2.26M
November 10, 2025	49.04	49.78	49.59	50.1	48.36	581,200
November 07, 2025	47.32	48.81	48.81	48.9	47.01	731,579
November 06, 2025	46.95	47.27	47.27	47.62	46.67	619,949
November 05, 2025	46.47	47.02	47.02	47.67	46.08	867,328
November 04, 2025	46.94	46.68	46.68	46.99	45.67	921,500
November 03, 2025	49.37	47.02	47.02	49.79	46.89	785,400
October 31, 2025	49.76	49.41	49.41	50.04	48.63	989,917
October 30, 2025	53.17	50.24	50.24	53.17	49.38	731,800
October 29, 2025	49.73	50.38	50.38	51.34	49.73	769,214
October 28, 2025	50.37	49.96	49.96	50.83	49.82	589,600
October 27, 2025	50.81	50.56	50.56	51.15	50.32	369,700
October 24, 2025	51.17	50.61	50.61	51.17	50.56	566,831
October 23, 2025	51.25	50.77	50.77	51.72	50.35	535,522
October 22, 2025	51.59	51.25	51.25	51.73	50.78	457,000
October 21, 2025	51.04	51.47	51.47	51.8	50.8	574,209
October 20, 2025	51.09	51.06	51.06	51.32	50.68	384,100

Rush Enterprises, Inc. (RUSHA) NASDAQ