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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	57.07	57.52	57.52	57.83	56.52	59,500
September 30, 2025	56.42	57.42	57.42	58.25	56.42	62,001
September 29, 2025	57.55	56.99	56.99	57.65	56.62	54,800
September 26, 2025	58.78	57.74	57.74	58.78	57.73	32,970
September 25, 2025	58.07	58.23	58.23	58.72	57.64	44,400
September 24, 2025	58.91	58.42	58.42	59.2	58.03	68,431
September 23, 2025	58.58	58.99	58.99	59.81	58.57	76,100
September 22, 2025	58.37	58.56	58.56	58.94	58.29	65,200
September 19, 2025	59.84	59.03	59.03	59.84	58.02	203,600
September 18, 2025	59.05	59.84	59.84	60.17	58.67	70,600
September 17, 2025	59.01	57.94	57.94	59.73	57.66	45,900
September 16, 2025	58.57	58.98	58.98	59.36	58.13	49,013
September 15, 2025	58.19	58.5	58.5	59.25	57.62	50,046
September 12, 2025	58.56	57.82	57.82	58.86	57.2	59,444
September 11, 2025	56.41	59.11	59.11	59.3	56.41	78,472
September 10, 2025	57.86	56.48	56.48	57.86	56.23	34,511
September 09, 2025	58.23	57.65	57.65	58.23	57.45	33,300
September 08, 2025	58.68	58.98	58.98	58.99	58.36	35,300
September 05, 2025	59.99	59.16	59.16	59.99	58.85	30,611
September 04, 2025	57.89	59.74	59.74	59.74	57.78	29,819
September 03, 2025	57.14	57.67	57.67	57.88	56.79	30,200
September 02, 2025	57.46	57.58	57.58	57.7	57.29	31,200
August 29, 2025	58.47	58.04	58.04	58.47	57.75	16,200
August 28, 2025	58.41	58.72	58.72	58.88	58.3	14,400
August 27, 2025	58.14	59.2	59.2	59.2	58.14	36,300
August 26, 2025	58.74	58.25	58.25	58.9	58.21	38,100
August 25, 2025	57.33	58.41	58.41	58.93	57.33	40,228
August 22, 2025	56.23	59.22	59.22	59.59	56.1	70,812
August 21, 2025	55	55.8	55.8	55.96	53.79	62,902
August 20, 2025	57.04	55.59	55.59	57.04	55.59	49,437
August 19, 2025	56.15	56.98	56.98	57.12	55.91	69,400
August 18, 2025	56.5	55.82	55.82	56.64	55.71	55,000
August 15, 2025	57.68	56.03	56.03	57.98	55.72	46,148
August 14, 2025	58.81	57.18	57.18	58.81	56.38	43,406
August 13, 2025	58.53	59.82	59.82	60	57.8	59,447
August 12, 2025	55.72	57.95	57.95	57.95	55.33	117,900
August 11, 2025	55.7	55.22	55.03	56.2	54.59	73,307
August 08, 2025	54.67	55.23	55.23	55.37	53.92	100,500
August 07, 2025	55.07	54.45	54.45	55.18	54.36	48,214
August 06, 2025	54.7	54.89	54.89	55.1	53.87	73,839
August 05, 2025	53.64	54.61	54.61	55.23	53.31	60,402
August 04, 2025	52.91	53.38	53.38	53.67	52.25	78,538
August 01, 2025	53.2	52.36	52.36	54.17	52.36	58,345
July 31, 2025	52.6	54.31	54.31	55.8	52.6	28,400
July 30, 2025	55.21	53.33	53.33	55.21	52.84	52,200
July 29, 2025	55.42	54.59	54.59	55.75	54.45	37,400
July 28, 2025	55.18	54.8	54.8	55.18	54.33	33,107
July 25, 2025	54.31	55.12	55.12	55.31	54.31	19,300
July 24, 2025	54.62	54.42	54.42	54.67	54.08	16,900
July 23, 2025	53.89	54.74	54.74	54.9	53.89	20,134
July 22, 2025	52.32	53.62	53.62	54.05	52.32	42,113
July 21, 2025	52.92	52.26	52.26	52.92	51.99	39,623
July 18, 2025	54.06	52.46	52.46	54.06	52	36,400
July 17, 2025	53.1	53.65	53.65	54.18	52.98	60,300
July 16, 2025	53.48	53.32	53.32	53.63	52.68	30,900
July 15, 2025	53.83	53.19	53.19	54.7	53.13	76,239
July 14, 2025	53.76	54.72	54.72	54.87	53.35	98,905
July 11, 2025	54.85	54.02	54.02	54.85	53.89	160,100
July 10, 2025	53.91	55.46	55.46	55.73	53.91	167,300
July 09, 2025	54.19	54.35	54.35	54.53	53.49	68,000

Rush Enterprises, Inc. (RUSHB) NASDAQ