5 DAY PERFORMANCE
-13.23%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
-6.42%
YEAR-TO-DATE PERFORMANCE
+17.92%
1 YEAR PERFORMANCE
-17.06%
Sturm, Ruger & Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $43.94 | $43.61 (-0.75%) | $44.25 | $43.45 | 402.75 K | $695.89 M |
| 10/07/2026 | $43.51 | $43.95 (1.01%) | $44.00 | $43.20 | 185.50 K | $701.31 M |
| 10/06/2026 | $44.68 | $43.65 (-2.31%) | $44.77 | $43.50 | 166.66 K | $696.53 M |
| 10/05/2026 | $44.37 | $44.41 (0.09%) | $44.82 | $44.00 | 286.96 K | $708.65 M |
| 10/02/2026 | $43.91 | $44.37 (1.05%) | $44.48 | $43.74 | 285.30 K | $708.02 M |
| 10/01/2026 | $42.53 | $43.71 (2.77%) | $43.76 | $42.49 | 336.33 K | $697.48 M |
| 09/30/2026 | $42.26 | $42.48 (0.52%) | $42.75 | $42.18 | 210.00 K | $677.86 M |
| 09/29/2026 | $42.21 | $42.18 (-0.07%) | $42.50 | $41.95 | 136.14 K | $673.07 M |
| 09/28/2026 | $42.47 | $42.04 (-1.01%) | $42.93 | $42.00 | 225.83 K | $670.84 M |
| 09/25/2026 | $41.80 | $42.81 (2.42%) | $42.83 | $41.58 | 332.72 K | $683.12 M |
| 09/24/2026 | $41.95 | $41.90 (-0.12%) | $42.44 | $41.78 | 142.62 K | $668.60 M |
| 09/23/2026 | $41.76 | $41.90 (0.34%) | $42.41 | $41.56 | 210.47 K | $668.60 M |
| 09/22/2026 | $41.75 | $41.94 (0.46%) | $42.09 | $41.03 | 375.01 K | $669.24 M |
| 09/21/2026 | $41.10 | $41.52 (1.02%) | $41.63 | $40.80 | 392.51 K | $662.54 M |
| 09/18/2026 | $40.12 | $40.96 (2.09%) | $40.98 | $39.75 | 592.70 K | $653.60 M |
| 09/17/2026 | $38.75 | $40.14 (3.59%) | $40.70 | $38.60 | 460.67 K | $640.52 M |
| 09/16/2026 | $37.01 | $37.08 (0.19%) | $37.62 | $36.99 | 106.53 K | $591.69 M |
| 09/15/2026 | $37.53 | $37.23 (-0.8%) | $37.53 | $36.99 | 120.90 K | $594.08 M |
| 09/14/2026 | $37.61 | $37.63 (0.05%) | $37.79 | $37.18 | 122.50 K | $600.46 M |
| 09/11/2026 | $37.89 | $37.72 (-0.45%) | $37.89 | $37.48 | 84.15 K | $601.90 M |
| 09/10/2026 | $37.90 | $37.59 (-0.82%) | $37.94 | $37.50 | 205.80 K | $599.83 M |
| 09/09/2026 | $37.96 | $38.12 (0.42%) | $38.53 | $37.96 | 101.90 K | $608.28 M |
| 09/08/2026 | $38.15 | $38.09 (-0.16%) | $38.44 | $37.86 | 117.10 K | $607.80 M |
| 09/04/2026 | $37.95 | $38.49 (1.42%) | $38.83 | $37.13 | 138.90 K | $614.19 M |
| 09/03/2026 | $38.32 | $37.22 (-2.87%) | $38.32 | $36.99 | 110.98 K | $593.92 M |
| 09/02/2026 | $38.20 | $37.98 (-0.58%) | $39.36 | $37.91 | 115.50 K | $606.05 M |
| 09/01/2026 | $37.61 | $37.97 (0.96%) | $38.03 | $37.45 | 96.72 K | $605.89 M |
| 08/31/2026 | $37.30 | $37.97 (1.8%) | $38.18 | $37.27 | 144.21 K | $605.89 M |
| 08/28/2026 | $37.95 | $37.26 (-1.82%) | $38.19 | $37.19 | 219.60 K | $594.56 M |
| 08/27/2026 | $38.08 | $37.76 (-0.84%) | $38.16 | $37.09 | 127.90 K | $602.54 M |
| 08/26/2026 | $38.44 | $38.27 (-0.44%) | $38.44 | $38.09 | 110.50 K | $610.68 M |
| 08/25/2026 | $38.39 | $38.39 (0%) | $38.62 | $37.99 | 70.10 K | $612.59 M |
| 08/24/2026 | $38.86 | $38.46 (-1.03%) | $39.23 | $38.26 | 115.00 K | $613.71 M |
| 08/21/2026 | $38.10 | $39.07 (2.55%) | $39.10 | $37.99 | 118.54 K | $623.44 M |
| 08/20/2026 | $37.80 | $37.97 (0.45%) | $38.49 | $37.61 | 143.00 K | $605.89 M |
| 08/19/2026 | $37.68 | $38.20 (1.38%) | $38.30 | $37.68 | 143.00 K | $609.56 M |
| 08/18/2026 | $37.59 | $37.60 (0.03%) | $37.66 | $37.00 | 165.10 K | $599.99 M |
| 08/17/2026 | $37.51 | $37.44 (-0.19%) | $37.64 | $37.18 | 148.44 K | $597.43 M |
| 08/14/2026 | $37.59 | $37.67 (0.21%) | $37.68 | $37.10 | 74.04 K | $601.10 M |
| 08/13/2026 | $37.59 | $37.60 (0.03%) | $37.77 | $37.14 | 130.81 K | $599.99 M |
| 08/12/2026 | $37.48 | $37.54 (0.16%) | $37.86 | $37.04 | 102.70 K | $599.03 M |
| 08/11/2026 | $37.37 | $37.45 (0.21%) | $37.60 | $37.21 | 89.35 K | $597.59 M |
| 08/10/2026 | $37.11 | $37.17 (0.16%) | $37.48 | $36.67 | 77.71 K | $593.12 M |
| 08/07/2026 | $37.67 | $37.11 (-1.49%) | $37.98 | $36.98 | 80.60 K | $592.17 M |
| 08/06/2026 | $38.77 | $37.81 (-2.48%) | $38.77 | $37.76 | 83.79 K | $603.34 M |
| 08/05/2026 | $38.74 | $38.42 (-0.83%) | $38.96 | $38.09 | 167.24 K | $613.07 M |
| 08/04/2026 | $38.58 | $39.13 (1.43%) | $39.42 | $38.56 | 150.50 K | $624.40 M |
| 08/03/2026 | $37.29 | $38.55 (3.38%) | $38.99 | $37.29 | 133.06 K | $615.15 M |
| 07/31/2026 | $38.79 | $37.17 (-4.18%) | $39.15 | $36.79 | 209.70 K | $593.12 M |
| 07/30/2026 | $40.10 | $39.06 (-2.59%) | $40.69 | $38.79 | 208.86 K | $623.28 M |
| 07/29/2026 | $38.61 | $37.80 (-2.1%) | $38.61 | $37.61 | 126.70 K | $603.18 M |
| 07/28/2026 | $39.00 | $38.34 (-1.69%) | $39.49 | $38.17 | 99.01 K | $611.79 M |
| 07/27/2026 | $38.44 | $38.91 (1.22%) | $38.97 | $38.44 | 83.90 K | $620.89 M |
| 07/24/2026 | $38.17 | $38.23 (0.16%) | $38.42 | $38.00 | 72.00 K | $609.59 M |
| 07/23/2026 | $38.32 | $38.06 (-0.68%) | $38.45 | $37.99 | 101.92 K | $606.88 M |
| 07/22/2026 | $38.74 | $38.37 (-0.96%) | $38.95 | $38.01 | 90.72 K | $611.82 M |
| 07/21/2026 | $38.25 | $38.78 (1.39%) | $38.83 | $38.18 | 101.30 K | $618.36 M |
| 07/20/2026 | $37.95 | $38.19 (0.63%) | $38.31 | $37.90 | 86.91 K | $608.95 M |
| 07/17/2026 | $38.62 | $37.85 (-1.99%) | $39.24 | $37.76 | 85.10 K | $603.53 M |
| 07/16/2026 | $37.98 | $38.82 (2.21%) | $39.19 | $37.98 | 101.93 K | $619.00 M |
| 07/15/2026 | $37.71 | $37.98 (0.72%) | $38.38 | $37.71 | 68.00 K | $605.60 M |
| 07/14/2026 | $38.54 | $37.87 (-1.74%) | $38.68 | $37.77 | 83.80 K | $603.85 M |
| 07/13/2026 | $38.79 | $38.43 (-0.93%) | $38.99 | $38.30 | 86.51 K | $612.78 M |
| 07/10/2026 | $38.59 | $38.69 (0.26%) | $38.90 | $38.47 | 67.54 K | $616.93 M |
| 07/09/2026 | $38.46 | $38.56 (0.26%) | $38.58 | $37.67 | 116.64 K | $614.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
