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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.47	66.74	66.74	67.1	64.9	65,117
February 19, 2026	64.92	65.97	65.97	66.29	63.09	94,700
February 18, 2026	63.12	64.84	64.84	65.89	62.82	68,706
February 17, 2026	64.75	63.12	63.12	64.75	62.88	22,435
February 13, 2026	64.97	64.19	64.19	65.27	63.63	23,200
February 12, 2026	66.07	65.12	65.12	66.67	64.55	25,500
February 11, 2026	65.35	65.39	65.39	65.75	64.55	34,411
February 10, 2026	63.66	64.85	64.85	65.08	63.66	31,342
February 09, 2026	67.27	63.99	63.87	67.27	63.8	17,837
February 06, 2026	64.5	66.53	66.53	66.89	62.94	83,935
February 05, 2026	65.19	65.57	65.57	66.2	64.33	59,715
February 04, 2026	62.69	65.02	65.02	65.16	62.69	32,900
February 03, 2026	60.79	62	62	63.03	60.79	49,500
February 02, 2026	59.7	60.93	60.93	61.31	59.24	28,600
January 30, 2026	57.16	59.01	59.01	59.51	56.65	22,593
January 29, 2026	57.91	57.78	57.78	58.34	57.16	36,738
January 28, 2026	59.96	57.91	57.91	59.96	57.78	26,900
January 27, 2026	59.76	58.7	58.7	59.76	58.55	13,200
January 26, 2026	59.86	59.27	59.27	60.23	58.83	22,900
January 23, 2026	60.57	59.87	59.87	60.77	59.67	22,812
January 22, 2026	60.27	61.41	61.41	61.78	60.14	31,703
January 21, 2026	59	60.73	60.73	60.83	59	53,200
January 20, 2026	57.83	58.99	58.99	59	57.83	25,239
January 16, 2026	58.96	58.6	58.6	59.02	58.27	20,700
January 15, 2026	58.21	59.27	59.27	59.49	57.57	51,500
January 14, 2026	57.86	58.59	58.59	58.63	57.43	37,404
January 13, 2026	57.31	57.98	57.98	58.1	56.49	41,966
January 12, 2026	56.66	56.93	56.93	57.27	56.66	14,300
January 09, 2026	57.85	56.98	56.98	57.85	56.36	21,700
January 08, 2026	55.37	57.51	57.51	57.74	55.37	19,204
January 07, 2026	56	55.72	55.72	56.16	55.38	15,900
January 06, 2026	55.3	56.63	56.63	56.65	55.3	19,900
January 05, 2026	55.25	55.78	55.78	56.82	55.18	26,200
January 02, 2026	55.16	55.04	55.04	55.76	53.96	20,010
December 31, 2025	56.55	56.26	56.26	56.55	55.61	27,000
December 30, 2025	57.67	56.87	56.87	57.67	56.81	15,200
December 29, 2025	57.84	57.84	57.84	57.93	57.47	14,700
December 26, 2025	57.49	57.48	57.48	57.73	57.07	19,600
December 24, 2025	58.43	58.12	58.12	58.52	57.79	19,500
December 23, 2025	57.55	58.61	58.61	58.82	57.31	29,940
December 22, 2025	58.7	57.9	57.9	59.09	57.41	22,583
December 19, 2025	57.67	58.52	58.52	58.85	57.29	76,600
December 18, 2025	58.39	57.89	57.89	59.52	57.79	39,500
December 17, 2025	58.16	58.38	58.38	58.97	57.71	41,018
December 16, 2025	58.75	58.23	58.23	59.71	58.23	45,964
December 15, 2025	59.58	59.21	59.21	59.96	59.1	45,200
December 12, 2025	60.7	58.94	58.94	60.77	58.82	28,374
December 11, 2025	60.37	60.7	60.7	61.53	60	49,337
December 10, 2025	55.94	59.9	59.9	60.56	55.35	66,193
December 09, 2025	54.84	54.99	54.99	55.09	54.63	25,809
December 08, 2025	55.67	54.51	54.51	55.67	54.34	32,700
December 05, 2025	55.6	55.82	55.82	56.02	55.28	24,200
December 04, 2025	55.03	55.94	55.94	57.3	55.03	28,030
December 03, 2025	52.76	54.9	54.9	54.98	52.15	38,361
December 02, 2025	53.22	52.51	52.51	53.42	52.21	28,431
December 01, 2025	53.64	53.22	53.22	53.71	53.15	14,807
November 28, 2025	53.04	53.37	53.37	53.37	51.96	19,700
November 26, 2025	52.53	53.27	53.27	53.47	52.09	30,114
November 25, 2025	52.28	52.86	52.86	53.53	52.03	43,414
November 24, 2025	52.05	51.87	51.87	52.27	51.32	41,618

Rush Enterprises, Inc. (RUSHB) NASDAQ