5 DAY PERFORMANCE
-15.05%
1 MONTH PERFORMANCE
-13.13%
3 MONTH PERFORMANCE
-3.76%
6 MONTH PERFORMANCE
-14.37%
YEAR-TO-DATE PERFORMANCE
-3.14%
1 YEAR PERFORMANCE
-26.24%
Sturm, Ruger & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $38.30 | $34.20 (-10.7%) | $38.38 | $34.09 | 618,553 | $568.51 M |
| 04/30/2025 | $40.91 | $40.66 (-0.61%) | $40.91 | $40.10 | 186,700 | $675.90 M |
| 04/29/2025 | $39.85 | $40.68 (2.08%) | $40.80 | $39.85 | 117,215 | $676.23 M |
| 04/28/2025 | $40.24 | $40.11 (-0.32%) | $40.44 | $39.61 | 125,253 | $666.76 M |
| 04/25/2025 | $40.24 | $40.33 (0.22%) | $40.35 | $39.45 | 93,032 | $679.47 M |
| 04/24/2025 | $40.08 | $40.27 (0.47%) | $40.37 | $39.69 | 106,723 | $678.46 M |
| 04/23/2025 | $39.78 | $39.95 (0.43%) | $40.00 | $39.28 | 149,200 | $673.07 M |
| 04/22/2025 | $39.16 | $39.72 (1.43%) | $39.75 | $38.80 | 121,366 | $669.20 M |
| 04/21/2025 | $39.26 | $38.99 (-0.69%) | $39.26 | $38.72 | 100,000 | $656.90 M |
| 04/17/2025 | $38.71 | $39.29 (1.5%) | $39.30 | $38.67 | 92,746 | $661.95 M |
| 04/16/2025 | $39.03 | $38.78 (-0.64%) | $39.24 | $38.58 | 85,203 | $653.36 M |
| 04/15/2025 | $38.63 | $38.82 (0.49%) | $39.10 | $38.51 | 138,200 | $654.03 M |
| 04/14/2025 | $38.92 | $38.86 (-0.15%) | $39.01 | $38.21 | 89,200 | $654.71 M |
| 04/11/2025 | $38.19 | $38.95 (1.99%) | $39.01 | $37.86 | 119,900 | $656.22 M |
| 04/10/2025 | $37.92 | $38.09 (0.45%) | $38.17 | $37.43 | 115,533 | $641.74 M |
| 04/09/2025 | $37.29 | $38.13 (2.25%) | $39.45 | $37.29 | 186,437 | $642.41 M |
| 04/08/2025 | $38.00 | $37.57 (-1.13%) | $38.33 | $37.33 | 243,600 | $632.97 M |
| 04/07/2025 | $38.04 | $37.53 (-1.34%) | $39.07 | $37.17 | 220,907 | $632.30 M |
| 04/04/2025 | $38.00 | $38.68 (1.79%) | $38.83 | $37.86 | 260,904 | $651.68 M |
| 04/03/2025 | $38.71 | $38.55 (-0.41%) | $39.07 | $38.05 | 162,658 | $649.49 M |
| 04/02/2025 | $39.34 | $39.22 (-0.31%) | $39.34 | $39.06 | 77,467 | $660.77 M |
| 04/01/2025 | $39.19 | $39.44 (0.64%) | $39.55 | $39.09 | 75,237 | $664.48 M |
| 03/31/2025 | $39.10 | $39.29 (0.49%) | $39.59 | $39.10 | 130,635 | $661.95 M |
| 03/28/2025 | $39.89 | $39.44 (-1.13%) | $39.96 | $39.29 | 113,000 | $664.48 M |
| 03/27/2025 | $39.85 | $39.93 (0.2%) | $40.14 | $39.70 | 138,300 | $672.74 M |
| 03/26/2025 | $39.28 | $39.55 (0.69%) | $39.60 | $39.28 | 83,337 | $666.33 M |
| 03/25/2025 | $39.38 | $39.39 (0.03%) | $39.67 | $39.32 | 89,000 | $663.64 M |
| 03/24/2025 | $39.58 | $39.54 (-0.1%) | $39.79 | $39.47 | 115,900 | $666.16 M |
| 03/21/2025 | $39.25 | $39.41 (0.41%) | $39.82 | $39.24 | 289,904 | $663.97 M |
| 03/20/2025 | $40.08 | $39.57 (-1.27%) | $40.28 | $39.56 | 92,054 | $666.67 M |
| 03/19/2025 | $40.24 | $40.07 (-0.42%) | $40.40 | $39.64 | 105,300 | $675.09 M |
| 03/18/2025 | $40.16 | $40.19 (0.07%) | $40.35 | $39.76 | 128,914 | $677.12 M |
| 03/17/2025 | $40.10 | $40.00 (-0.25%) | $40.41 | $39.71 | 123,338 | $673.91 M |
| 03/14/2025 | $40.03 | $40.42 (0.97%) | $40.87 | $39.89 | 153,446 | $680.99 M |
| 03/13/2025 | $39.56 | $40.17 (1.54%) | $40.31 | $39.42 | 160,100 | $676.78 M |
| 03/12/2025 | $39.76 | $39.45 (-0.78%) | $39.76 | $38.99 | 146,000 | $664.65 M |
| 03/11/2025 | $40.20 | $39.92 (-0.7%) | $40.24 | $39.62 | 141,900 | $672.57 M |
| 03/10/2025 | $39.75 | $40.08 (0.83%) | $40.45 | $39.62 | 155,735 | $675.26 M |
| 03/07/2025 | $39.40 | $39.62 (0.56%) | $40.02 | $39.23 | 186,746 | $667.51 M |
| 03/06/2025 | $39.56 | $40.03 (1.19%) | $40.07 | $39.38 | 149,372 | $674.42 M |
| 03/05/2025 | $39.43 | $39.48 (0.13%) | $39.87 | $39.34 | 132,132 | $665.15 M |
| 03/04/2025 | $39.31 | $39.44 (0.33%) | $40.09 | $39.29 | 160,800 | $664.48 M |
| 03/03/2025 | $39.48 | $39.68 (0.51%) | $39.89 | $39.41 | 146,600 | $668.52 M |
| 02/28/2025 | $39.76 | $39.46 (-0.75%) | $39.76 | $38.96 | 159,038 | $664.82 M |
| 02/27/2025 | $39.74 | $39.59 (-0.38%) | $39.87 | $39.20 | 128,207 | $667.01 M |
| 02/26/2025 | $40.49 | $40.04 (-1.11%) | $40.76 | $39.78 | 151,200 | $674.59 M |
| 02/25/2025 | $39.68 | $40.78 (2.77%) | $40.84 | $39.68 | 160,702 | $687.06 M |
| 02/24/2025 | $39.95 | $39.72 (-0.58%) | $40.43 | $39.13 | 191,754 | $669.20 M |
| 02/21/2025 | $39.88 | $39.62 (-0.65%) | $40.03 | $38.44 | 266,729 | $667.51 M |
| 02/20/2025 | $37.33 | $39.81 (6.64%) | $40.83 | $37.13 | 467,119 | $670.71 M |
| 02/19/2025 | $34.93 | $35.46 (1.52%) | $35.49 | $34.90 | 134,200 | $597.43 M |
| 02/18/2025 | $35.50 | $35.11 (-1.1%) | $35.88 | $34.82 | 140,300 | $591.53 M |
| 02/14/2025 | $36.15 | $35.52 (-1.74%) | $36.40 | $35.44 | 120,138 | $598.44 M |
| 02/13/2025 | $35.97 | $36.05 (0.22%) | $36.06 | $35.75 | 122,639 | $607.37 M |
| 02/12/2025 | $35.52 | $35.85 (0.93%) | $35.90 | $35.41 | 110,705 | $604.00 M |
| 02/11/2025 | $35.43 | $35.94 (1.44%) | $36.11 | $35.27 | 178,709 | $605.51 M |
| 02/10/2025 | $35.81 | $35.56 (-0.7%) | $35.86 | $35.37 | 274,203 | $599.11 M |
| 02/07/2025 | $35.53 | $35.42 (-0.31%) | $35.58 | $35.24 | 106,513 | $596.75 M |
| 02/06/2025 | $35.65 | $35.59 (-0.17%) | $35.80 | $35.48 | 87,285 | $599.62 M |
| 02/05/2025 | $35.76 | $35.65 (-0.31%) | $35.76 | $35.39 | 82,200 | $600.63 M |
| 02/04/2025 | $35.10 | $35.61 (1.45%) | $35.64 | $35.08 | 93,948 | $599.95 M |
| 02/03/2025 | $35.00 | $35.14 (0.4%) | $35.86 | $34.98 | 118,937 | $592.03 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.
