5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
-5.71%
6 MONTH PERFORMANCE
+19.34%
YEAR-TO-DATE PERFORMANCE
+17.92%
1 YEAR PERFORMANCE
+7.75%
Sturm, Ruger & Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $38.25 | $38.33 (0.21%) | $38.47 | $37.56 | 489.00 K | $611.19 M |
| 06/25/2026 | $38.92 | $38.43 (-1.26%) | $38.96 | $37.85 | 185.80 K | $612.78 M |
| 06/24/2026 | $40.69 | $38.55 (-5.26%) | $40.69 | $38.29 | 329.64 K | $614.69 M |
| 06/23/2026 | $40.65 | $40.96 (0.76%) | $41.23 | $39.99 | 97.70 K | $653.12 M |
| 06/22/2026 | $39.92 | $40.49 (1.43%) | $40.95 | $39.66 | 155.99 K | $645.63 M |
| 06/18/2026 | $38.59 | $40.19 (4.15%) | $40.49 | $38.59 | 303.01 K | $640.84 M |
| 06/17/2026 | $38.02 | $38.03 (0.03%) | $38.51 | $37.74 | 121.20 K | $606.40 M |
| 06/16/2026 | $38.55 | $38.12 (-1.12%) | $38.90 | $37.10 | 143.46 K | $607.84 M |
| 06/15/2026 | $39.37 | $38.41 (-2.44%) | $39.47 | $38.34 | 77.51 K | $612.46 M |
| 06/12/2026 | $39.27 | $39.47 (0.51%) | $39.60 | $39.06 | 74.63 K | $629.36 M |
| 06/11/2026 | $39.30 | $39.30 (0%) | $39.51 | $38.99 | 119.41 K | $626.65 M |
| 06/10/2026 | $39.16 | $38.89 (-0.69%) | $39.64 | $38.58 | 126.62 K | $620.11 M |
| 06/09/2026 | $38.77 | $38.88 (0.28%) | $39.23 | $38.56 | 125.10 K | $619.96 M |
| 06/08/2026 | $38.85 | $38.46 (-1%) | $39.14 | $38.46 | 94.82 K | $613.26 M |
| 06/05/2026 | $39.50 | $38.77 (-1.85%) | $39.75 | $38.52 | 77.50 K | $618.20 M |
| 06/04/2026 | $39.11 | $39.39 (0.72%) | $39.45 | $39.00 | 74.40 K | $628.09 M |
| 06/03/2026 | $39.01 | $38.75 (-0.67%) | $39.12 | $38.46 | 95.73 K | $617.88 M |
| 06/02/2026 | $38.83 | $38.84 (0.03%) | $39.37 | $38.67 | 119.40 K | $619.32 M |
| 06/01/2026 | $38.98 | $38.94 (-0.1%) | $39.20 | $38.39 | 90.20 K | $620.91 M |
| 05/29/2026 | $39.13 | $39.09 (-0.1%) | $40.17 | $38.81 | 260.94 K | $623.30 M |
| 05/28/2026 | $39.59 | $39.37 (-0.56%) | $39.94 | $39.25 | 134.00 K | $627.77 M |
| 05/27/2026 | $40.52 | $39.61 (-2.25%) | $40.70 | $39.51 | 102.10 K | $631.60 M |
| 05/26/2026 | $39.88 | $40.21 (0.83%) | $40.87 | $39.73 | 107.60 K | $641.16 M |
| 05/22/2026 | $39.79 | $40.04 (0.63%) | $40.35 | $39.43 | 127.74 K | $638.45 M |
| 05/21/2026 | $39.03 | $39.34 (0.79%) | $39.62 | $38.80 | 98.92 K | $627.29 M |
| 05/20/2026 | $39.79 | $39.33 (-1.16%) | $39.79 | $38.87 | 111.80 K | $627.13 M |
| 05/19/2026 | $40.05 | $39.39 (-1.65%) | $40.40 | $39.39 | 106.40 K | $628.09 M |
| 05/18/2026 | $39.77 | $40.16 (0.98%) | $40.71 | $39.59 | 143.03 K | $640.37 M |
| 05/15/2026 | $39.67 | $39.47 (-0.5%) | $40.17 | $39.16 | 91.30 K | $629.36 M |
| 05/14/2026 | $39.67 | $39.87 (0.5%) | $40.26 | $39.34 | 122.60 K | $635.74 M |
| 05/13/2026 | $38.00 | $39.23 (3.24%) | $39.47 | $37.75 | 199.51 K | $625.54 M |
| 05/12/2026 | $37.67 | $38.15 (1.27%) | $39.27 | $37.46 | 239.92 K | $608.32 M |
| 05/11/2026 | $38.82 | $37.58 (-3.19%) | $39.04 | $37.26 | 181.30 K | $599.23 M |
| 05/08/2026 | $39.48 | $39.04 (-1.11%) | $40.06 | $38.75 | 147.40 K | $622.51 M |
| 05/07/2026 | $38.77 | $39.14 (0.95%) | $39.38 | $36.29 | 254.57 K | $624.10 M |
| 05/06/2026 | $42.00 | $40.51 (-3.55%) | $42.17 | $40.21 | 138.61 K | $645.95 M |
| 05/05/2026 | $41.07 | $41.77 (1.7%) | $41.91 | $41.01 | 99.60 K | $666.04 M |
| 05/04/2026 | $43.03 | $40.99 (-4.74%) | $43.89 | $40.58 | 150.33 K | $653.60 M |
| 05/01/2026 | $43.42 | $43.16 (-0.6%) | $43.68 | $42.95 | 94.92 K | $688.20 M |
| 04/30/2026 | $42.78 | $43.38 (1.4%) | $43.62 | $42.78 | 76.10 K | $691.71 M |
| 04/29/2026 | $43.14 | $42.86 (-0.65%) | $43.63 | $42.82 | 109.00 K | $683.42 M |
| 04/28/2026 | $43.18 | $43.12 (-0.14%) | $43.89 | $43.06 | 89.63 K | $687.56 M |
| 04/27/2026 | $42.70 | $43.00 (0.7%) | $43.43 | $42.70 | 103.71 K | $685.65 M |
| 04/24/2026 | $42.27 | $42.47 (0.47%) | $43.00 | $42.19 | 95.75 K | $677.20 M |
| 04/23/2026 | $42.10 | $42.33 (0.55%) | $42.41 | $41.90 | 80.40 K | $674.97 M |
| 04/22/2026 | $42.35 | $42.08 (-0.64%) | $42.38 | $41.78 | 73.72 K | $670.98 M |
| 04/21/2026 | $42.08 | $42.08 (0%) | $42.45 | $41.75 | 150.20 K | $670.98 M |
| 04/20/2026 | $42.31 | $42.08 (-0.54%) | $42.38 | $41.67 | 180.67 K | $670.98 M |
| 04/17/2026 | $42.19 | $42.21 (0.05%) | $42.83 | $42.10 | 100.15 K | $673.05 M |
| 04/16/2026 | $42.24 | $41.98 (-0.62%) | $42.69 | $41.62 | 152.80 K | $669.39 M |
| 04/15/2026 | $41.96 | $42.35 (0.93%) | $42.45 | $41.96 | 81.72 K | $675.29 M |
| 04/14/2026 | $41.54 | $42.29 (1.81%) | $42.33 | $41.45 | 114.35 K | $674.33 M |
| 04/13/2026 | $41.03 | $41.57 (1.32%) | $41.58 | $40.59 | 125.23 K | $662.85 M |
| 04/10/2026 | $40.90 | $40.96 (0.15%) | $41.49 | $40.80 | 106.90 K | $653.12 M |
| 04/09/2026 | $41.13 | $41.14 (0.02%) | $41.45 | $40.69 | 148.40 K | $655.99 M |
| 04/08/2026 | $41.58 | $41.32 (-0.63%) | $41.67 | $40.88 | 157.66 K | $658.86 M |
| 04/07/2026 | $38.68 | $40.63 (5.04%) | $40.74 | $38.60 | 137.13 K | $647.86 M |
| 04/06/2026 | $40.93 | $40.64 (-0.71%) | $40.93 | $38.68 | 181.85 K | $648.02 M |
| 04/02/2026 | $40.65 | $41.01 (0.89%) | $41.46 | $40.53 | 287.94 K | $653.92 M |
| 04/01/2026 | $40.15 | $40.89 (1.84%) | $41.00 | $40.15 | 179.50 K | $652.01 M |
| 03/31/2026 | $40.32 | $40.09 (-0.57%) | $40.73 | $39.26 | 199.66 K | $639.25 M |
| 03/30/2026 | $40.84 | $40.02 (-2.01%) | $41.68 | $39.96 | 165.88 K | $638.13 M |
| 03/27/2026 | $40.95 | $40.83 (-0.29%) | $41.77 | $40.60 | 188.62 K | $651.05 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.
