Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	41.07	41.56	41.01	41.23	-	0.59%	18,285
May 4, 2026	43.03	43.89	40.58	40.99	40.99	-5.03%	145,984
May 1, 2026	43.42	43.68	42.95	43.16	43.16	-0.51%	90,215
Apr 30, 2026	42.78	43.62	42.78	43.38	43.38	1.21%	74,875
Apr 29, 2026	43.14	43.63	42.82	42.86	42.86	-0.60%	104,185
Apr 28, 2026	43.18	43.89	43.06	43.12	43.12	0.28%	89,528
Apr 27, 2026	42.70	43.43	42.70	43.00	43.00	1.25%	96,657
Apr 24, 2026	42.27	43.00	42.19	42.47	42.47	0.33%	68,084
Apr 23, 2026	42.10	42.41	41.90	42.33	42.33	0.59%	77,743
Apr 22, 2026	42.35	42.38	41.78	42.08	42.08	-	67,838
Apr 21, 2026	42.08	42.45	41.75	42.08	42.08	-	150,168
Apr 20, 2026	42.31	42.38	41.67	42.08	42.08	-0.31%	169,731
Apr 17, 2026	42.19	42.83	42.10	42.21	42.21	0.55%	99,853
Apr 16, 2026	42.24	42.69	41.62	41.98	41.98	-0.87%	152,774
Apr 15, 2026	41.96	42.45	41.96	42.35	42.35	0.14%	81,478
Apr 14, 2026	41.54	42.33	41.45	42.29	42.29	1.73%	92,876
Apr 13, 2026	41.03	41.58	40.59	41.57	41.57	1.49%	125,201
Apr 10, 2026	40.90	41.49	40.80	40.96	40.96	-0.44%	106,777
Apr 9, 2026	41.13	41.45	40.69	41.14	41.14	-0.44%	148,393
Apr 8, 2026	41.58	41.67	40.88	41.32	41.32	1.70%	139,648
Apr 7, 2026	38.68	40.74	38.60	40.63	40.63	-0.02%	137,096
Apr 6, 2026	40.93	40.93	38.68	40.64	40.64	-0.90%	181,839
Apr 2, 2026	40.65	41.46	40.53	41.01	41.01	0.29%	287,926
Apr 1, 2026	40.15	41.00	40.15	40.89	40.89	2.00%	179,116
Mar 31, 2026	40.32	40.73	39.26	40.09	40.09	0.17%	199,634
Mar 30, 2026	40.84	41.68	39.96	40.02	40.02	-1.98%	161,598
Mar 27, 2026	40.95	41.77	40.60	40.83	40.83	-2.53%	188,612
Mar 26, 2026	43.43	44.10	41.15	41.89	41.89	-3.77%	247,580
Mar 25, 2026	42.25	43.70	41.41	43.53	43.53	6.85%	436,373
Mar 24, 2026	39.60	40.77	39.33	40.74	40.74	2.65%	154,718
Mar 23, 2026	39.35	39.98	39.01	39.69	39.69	1.82%	207,710
Mar 20, 2026	39.62	39.80	38.61	38.98	38.98	-1.19%	335,437
Mar 19, 2026	38.42	39.60	38.21	39.45	39.45	1.96%	181,889
Mar 18, 2026	38.36	39.18	38.15	38.69	38.69	-0.21%	114,756
Mar 17, 2026	39.21	40.05	38.67	38.77	38.77	-1.10%	301,264
Mar 16, 2026	38.44	39.39	38.16	39.20	39.20	2.32%	133,479
Mar 13, 2026	39.00	39.24	38.03	38.31	38.23	-1.01%	154,010
Mar 12, 2026	38.42	38.90	38.04	38.70	38.62	-0.67%	167,126
Mar 11, 2026	38.36	38.97	38.02	38.96	38.88	1.14%	175,227
Mar 10, 2026	38.16	39.21	38.03	38.52	38.44	0.16%	159,866
Mar 9, 2026	37.54	38.66	37.54	38.46	38.38	1.16%	181,492
Mar 6, 2026	37.45	39.32	37.45	38.02	37.94	2.45%	209,797
Mar 5, 2026	38.00	38.45	37.00	37.11	37.03	-3.16%	243,639
Mar 4, 2026	38.31	39.39	37.70	38.32	38.24	0.29%	184,004
Mar 3, 2026	39.30	39.30	36.16	38.21	38.13	0.69%	260,685
Mar 2, 2026	37.31	38.05	36.57	37.95	37.87	1.36%	292,163
Feb 27, 2026	37.35	37.52	36.66	37.44	37.36	-	217,515
Feb 26, 2026	36.49	37.57	36.49	37.44	37.36	2.74%	151,827
Feb 25, 2026	37.31	37.31	36.15	36.44	36.36	-2.04%	83,658
Feb 24, 2026	37.46	37.67	36.72	37.20	37.12	-0.59%	152,557