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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	51.04	50.91	50.91	51.66	50.59	255,903
October 16, 2025	51.89	51.11	51.11	51.89	50.85	283,800
October 15, 2025	52.14	51.37	51.37	52.29	50.83	470,000
October 14, 2025	50.51	51.97	51.97	52.33	50.01	415,823
October 13, 2025	50.8	50.84	50.84	51.03	50.25	393,200
October 10, 2025	50.6	50.35	50.35	50.88	50.2	515,500
October 09, 2025	50.52	50.51	50.51	50.66	50.17	353,600
October 08, 2025	49.82	50.63	50.63	50.69	49.45	387,600
October 07, 2025	50.16	49.68	49.68	50.34	49.62	530,210
October 06, 2025	51.73	49.99	49.99	52.02	49.91	523,949
October 03, 2025	53.3	51.7	51.7	54.36	51.4	633,748
October 02, 2025	52.55	53.19	53.19	53.22	52.29	566,912
October 01, 2025	53.23	52.73	52.73	54.03	52.68	531,332
September 30, 2025	53.61	53.47	53.47	54.25	53.23	664,008
September 29, 2025	56.75	53.9	53.9	57.14	53.84	558,642
September 26, 2025	57.18	56.3	56.3	57.78	56.24	330,300
September 25, 2025	57.78	57.38	57.38	57.98	56.61	358,463
September 24, 2025	58.08	58.09	58.09	58.45	57.78	314,539
September 23, 2025	57.93	58.33	58.33	58.73	57.64	367,300
September 22, 2025	57	57.66	57.66	57.89	56.56	307,009
September 19, 2025	57.58	57.02	57.02	57.58	56.3	1.53M
September 18, 2025	56.04	57.13	57.13	57.44	56.04	316,800
September 17, 2025	56.48	55.78	55.78	57.69	55.48	408,141
September 16, 2025	55.91	56.18	56.18	56.46	55.31	256,941
September 15, 2025	55.75	55.86	55.86	56.58	55.45	228,503
September 12, 2025	57.21	55.66	55.66	57.21	55.61	242,000
September 11, 2025	56.8	57.59	57.59	57.91	56.77	321,130

Rush Enterprises, Inc. (RUSHA) NASDAQ