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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.69	75.26	75.26	75.99	73.32	581,346
February 19, 2026	71.11	73.72	73.72	73.79	70.08	1.31M
February 18, 2026	70.01	72.01	72.01	73.62	70.01	985,500
February 17, 2026	71.85	70.01	70.01	72	69.68	480,405
February 13, 2026	72.54	71.61	71.61	72.59	71.32	286,700
February 12, 2026	73.06	71.97	71.97	74.19	71.43	354,330
February 11, 2026	71.95	72.93	72.93	73.33	71.56	430,744
February 10, 2026	71.5	71.56	71.56	72.08	70.7	528,000
February 09, 2026	72.87	71.04	71.04	73.26	70.87	431,500
February 06, 2026	72.5	72.64	72.64	73.76	72.09	467,500
February 05, 2026	70.12	72	72	72.35	69.92	737,700
February 04, 2026	68.19	70.52	70.52	70.78	67.85	549,200
February 03, 2026	66.93	67.71	67.71	68.56	65.78	579,000
February 02, 2026	63.81	67.04	67.04	67.08	63.81	582,200
January 30, 2026	62.58	64.19	64.19	64.73	62.49	1.05M
January 29, 2026	62.65	63.29	63.29	63.4	61.89	439,900
January 28, 2026	62.88	62.28	62.28	63.29	61.87	353,300
January 27, 2026	62.88	62.72	62.72	63.2	62.03	259,428
January 26, 2026	63.11	63.02	63.02	63.87	62.07	253,702
January 23, 2026	64.74	63.01	63.01	64.82	62.43	364,149
January 22, 2026	65.33	65.18	65.18	66.1	64.6	567,087
January 21, 2026	63.21	64.72	64.72	64.86	62.74	445,024
January 20, 2026	61.44	62.69	62.69	62.81	60.94	475,609
January 16, 2026	61.35	61.53	61.53	61.77	60.75	398,641
January 15, 2026	59.38	61.47	61.47	61.94	58.88	374,641
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

Rush Enterprises, Inc. (RUSHA) NASDAQ