Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
76.97
-0.14 (-0.18%)
At close: Aug 26, 2026, 4:00 PM EDT
76.97
0.00 (0.00%)
After-hours: Aug 26, 2026, 4:15 PM EDT
Rush Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 77.59 | 78.32 | 76.83 | 76.97 | 76.97 | -0.18% | 238,541 |
| Aug 25, 2026 | 78.92 | 78.92 | 76.03 | 77.11 | 77.11 | -2.06% | 281,308 |
| Aug 24, 2026 | 79.27 | 79.79 | 77.70 | 78.73 | 78.73 | -0.06% | 250,536 |
| Aug 21, 2026 | 77.45 | 79.01 | 76.94 | 78.78 | 78.78 | 2.17% | 390,416 |
| Aug 20, 2026 | 77.48 | 78.56 | 76.51 | 77.11 | 77.11 | -1.56% | 385,202 |
| Aug 19, 2026 | 80.42 | 80.53 | 78.29 | 78.33 | 78.33 | -1.34% | 373,736 |
| Aug 18, 2026 | 82.13 | 82.13 | 79.29 | 79.39 | 79.39 | -3.34% | 690,764 |
| Aug 17, 2026 | 81.70 | 82.94 | 81.61 | 82.13 | 82.13 | -0.12% | 379,318 |
| Aug 14, 2026 | 82.42 | 82.52 | 81.73 | 82.23 | 82.23 | -0.27% | 394,373 |
| Aug 13, 2026 | 81.00 | 83.07 | 80.29 | 82.45 | 82.45 | 2.26% | 571,279 |
| Aug 12, 2026 | 81.80 | 82.01 | 79.82 | 80.63 | 80.63 | -1.18% | 433,063 |
| Aug 11, 2026 | 80.77 | 81.70 | 80.03 | 81.59 | 81.59 | 1.73% | 351,036 |
| Aug 10, 2026 | 80.66 | 80.78 | 79.58 | 80.20 | 80.20 | 0.15% | 546,809 |
| Aug 7, 2026 | 80.09 | 81.11 | 79.63 | 80.08 | 80.08 | 0.44% | 408,508 |
| Aug 6, 2026 | 82.66 | 82.66 | 79.46 | 79.73 | 79.73 | -2.53% | 312,430 |
| Aug 5, 2026 | 83.24 | 83.61 | 81.75 | 81.80 | 81.80 | -1.16% | 269,516 |
| Aug 4, 2026 | 80.02 | 83.40 | 80.02 | 82.76 | 82.76 | 2.23% | 502,203 |
| Aug 3, 2026 | 80.21 | 81.83 | 80.21 | 80.96 | 80.96 | 1.46% | 574,252 |
| Jul 31, 2026 | 80.00 | 81.02 | 78.59 | 79.79 | 79.79 | -0.18% | 695,931 |
| Jul 30, 2026 | 81.13 | 81.52 | 77.98 | 79.93 | 79.93 | -2.07% | 986,752 |
| Jul 29, 2026 | 78.90 | 83.50 | 78.29 | 81.62 | 81.62 | 3.55% | 1,158,335 |
| Jul 28, 2026 | 77.85 | 78.98 | 76.86 | 78.82 | 78.82 | 2.36% | 405,603 |
| Jul 27, 2026 | 76.98 | 78.20 | 76.47 | 77.00 | 77.00 | 0.56% | 479,057 |
| Jul 24, 2026 | 76.65 | 77.94 | 76.35 | 76.57 | 76.57 | 0.26% | 269,297 |
| Jul 23, 2026 | 75.41 | 76.75 | 75.17 | 76.37 | 76.37 | 0.03% | 302,398 |
| Jul 22, 2026 | 76.26 | 77.25 | 75.66 | 76.35 | 76.35 | 0.58% | 354,181 |
| Jul 21, 2026 | 75.26 | 76.03 | 73.88 | 75.91 | 75.91 | 1.32% | 411,331 |
| Jul 20, 2026 | 77.54 | 78.52 | 74.92 | 74.92 | 74.92 | -2.56% | 341,146 |
| Jul 17, 2026 | 78.50 | 80.17 | 75.95 | 76.89 | 76.89 | -3.48% | 492,577 |
| Jul 16, 2026 | 75.89 | 79.88 | 75.47 | 79.66 | 79.66 | 4.57% | 705,162 |
| Jul 15, 2026 | 75.98 | 77.39 | 75.43 | 76.18 | 76.18 | 0.42% | 549,526 |
| Jul 14, 2026 | 75.71 | 76.11 | 74.76 | 75.86 | 75.86 | 0.82% | 497,533 |
| Jul 13, 2026 | 75.51 | 76.13 | 74.44 | 75.24 | 75.24 | -0.32% | 396,135 |
| Jul 10, 2026 | 73.86 | 75.89 | 73.86 | 75.48 | 75.48 | 2.08% | 415,347 |
| Jul 9, 2026 | 72.73 | 74.13 | 72.52 | 73.94 | 73.94 | 1.89% | 349,250 |
| Jul 8, 2026 | 72.08 | 72.70 | 70.88 | 72.57 | 72.57 | 0.67% | 340,672 |
| Jul 7, 2026 | 74.52 | 75.00 | 71.60 | 72.09 | 72.09 | -3.26% | 359,906 |
| Jul 6, 2026 | 72.96 | 74.85 | 72.00 | 74.52 | 74.52 | 1.86% | 345,574 |
| Jul 2, 2026 | 72.17 | 73.26 | 71.47 | 73.16 | 73.16 | 1.65% | 311,598 |
| Jul 1, 2026 | 73.06 | 73.06 | 71.74 | 71.97 | 71.97 | -1.39% | 466,108 |
| Jun 30, 2026 | 72.25 | 73.04 | 71.20 | 72.99 | 72.99 | 0.85% | 805,291 |
| Jun 29, 2026 | 71.85 | 72.50 | 70.43 | 72.37 | 72.37 | -0.56% | 717,687 |
| Jun 26, 2026 | 72.93 | 74.00 | 71.35 | 72.78 | 72.78 | -0.64% | 2,328,936 |
| Jun 25, 2026 | 72.08 | 74.92 | 71.68 | 73.25 | 73.25 | 1.41% | 365,046 |
| Jun 24, 2026 | 69.70 | 72.37 | 69.52 | 72.23 | 72.23 | 3.79% | 624,449 |
| Jun 23, 2026 | 69.71 | 70.65 | 69.41 | 69.59 | 69.59 | -1.44% | 441,820 |
| Jun 22, 2026 | 70.06 | 70.96 | 68.35 | 70.61 | 70.61 | 0.71% | 470,858 |
| Jun 18, 2026 | 68.66 | 70.43 | 68.66 | 70.11 | 70.11 | 3.22% | 942,314 |
| Jun 17, 2026 | 70.09 | 71.05 | 67.33 | 67.93 | 67.93 | -3.69% | 483,520 |
| Jun 16, 2026 | 70.44 | 71.56 | 69.95 | 70.53 | 70.53 | 0.69% | 466,355 |