Sturm, Ruger & Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.79	40.35	39.43	40.04	40.04	1.78%	120,745
May 21, 2026	39.03	39.62	38.80	39.34	39.34	0.03%	92,447
May 20, 2026	39.79	39.79	38.87	39.33	39.33	-0.15%	110,021
May 19, 2026	40.05	40.40	39.39	39.39	39.39	-1.92%	106,304
May 18, 2026	39.77	40.71	39.59	40.16	40.16	1.75%	138,505
May 15, 2026	39.67	40.17	39.16	39.47	39.47	-1.00%	91,303
May 14, 2026	39.67	40.26	39.34	39.87	39.87	1.92%	122,591
May 13, 2026	38.00	39.47	37.75	39.23	39.12	2.83%	199,507
May 12, 2026	37.67	39.27	37.46	38.15	38.04	1.52%	239,915
May 11, 2026	38.82	39.04	37.26	37.58	37.47	-3.74%	181,294
May 8, 2026	39.48	40.06	38.75	39.04	38.93	-0.26%	147,394
May 7, 2026	38.77	39.38	36.29	39.14	39.03	-3.38%	254,574
May 6, 2026	42.00	42.17	40.21	40.51	40.40	-3.02%	138,609
May 5, 2026	41.07	41.91	41.01	41.77	41.65	1.90%	99,589
May 4, 2026	43.03	43.89	40.58	40.99	40.88	-5.03%	150,326
May 1, 2026	43.42	43.68	42.95	43.16	43.04	-0.51%	94,916
Apr 30, 2026	42.78	43.62	42.78	43.38	43.26	1.21%	76,055
Apr 29, 2026	43.14	43.63	42.82	42.86	42.74	-0.60%	109,001
Apr 28, 2026	43.18	43.89	43.06	43.12	43.00	0.28%	89,629
Apr 27, 2026	42.70	43.43	42.70	43.00	42.88	1.25%	103,711
Apr 24, 2026	42.27	43.00	42.19	42.47	42.35	0.33%	95,747
Apr 23, 2026	42.10	42.41	41.90	42.33	42.21	0.59%	80,386
Apr 22, 2026	42.35	42.38	41.78	42.08	41.96	-	73,719
Apr 21, 2026	42.08	42.45	41.75	42.08	41.96	-	150,190
Apr 20, 2026	42.31	42.38	41.67	42.08	41.96	-0.31%	180,668
Apr 17, 2026	42.19	42.83	42.10	42.21	42.09	0.55%	100,147
Apr 16, 2026	42.24	42.69	41.62	41.98	41.86	-0.87%	152,785
Apr 15, 2026	41.96	42.45	41.96	42.35	42.23	0.14%	81,721
Apr 14, 2026	41.54	42.33	41.45	42.29	42.17	1.73%	114,348
Apr 13, 2026	41.03	41.58	40.59	41.57	41.45	1.49%	125,227
Apr 10, 2026	40.90	41.49	40.80	40.96	40.85	-0.44%	106,881
Apr 9, 2026	41.13	41.45	40.69	41.14	41.02	-0.44%	148,400
Apr 8, 2026	41.58	41.67	40.88	41.32	41.20	1.70%	157,664
Apr 7, 2026	38.68	40.74	38.60	40.63	40.52	-0.02%	137,130
Apr 6, 2026	40.93	40.93	38.68	40.64	40.53	-0.90%	181,848
Apr 2, 2026	40.65	41.46	40.53	41.01	40.90	0.29%	287,938
Apr 1, 2026	40.15	41.00	40.15	40.89	40.78	2.00%	179,467
Mar 31, 2026	40.32	40.73	39.26	40.09	39.98	0.17%	199,661
Mar 30, 2026	40.84	41.68	39.96	40.02	39.91	-1.98%	165,882
Mar 27, 2026	40.95	41.77	40.60	40.83	40.72	-2.53%	188,617
Mar 26, 2026	43.43	44.10	41.15	41.89	41.77	-3.77%	248,946
Mar 25, 2026	42.25	43.70	41.41	43.53	43.41	6.85%	439,617
Mar 24, 2026	39.60	40.77	39.33	40.74	40.63	2.65%	178,258
Mar 23, 2026	39.35	39.98	39.01	39.69	39.58	1.82%	208,289
Mar 20, 2026	39.62	39.80	38.61	38.98	38.87	-1.19%	347,340
Mar 19, 2026	38.42	39.60	38.21	39.45	39.34	1.96%	183,219
Mar 18, 2026	38.36	39.18	38.15	38.69	38.58	-0.21%	114,759
Mar 17, 2026	39.21	40.05	38.67	38.77	38.66	-1.10%	301,266
Mar 16, 2026	38.44	39.39	38.16	39.20	39.09	2.54%	134,936
Mar 13, 2026	39.00	39.24	38.03	38.31	38.12	-1.01%	154,010