5 DAY PERFORMANCE
+7.04%
1 MONTH PERFORMANCE
-26.49%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
-9.87%
YEAR-TO-DATE PERFORMANCE
-8.85%
1 YEAR PERFORMANCE
-14.30%
Sturm, Ruger & Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $31.31 | $32.22 (2.91%) | $32.51 | $31.00 | 240.53 K | $527.46 M |
| 12/03/2025 | $30.71 | $31.44 (2.38%) | $31.73 | $30.51 | 251.73 K | $514.69 M |
| 12/02/2025 | $29.82 | $30.54 (2.41%) | $31.11 | $29.40 | 293.07 K | $499.96 M |
| 12/01/2025 | $29.95 | $29.71 (-0.8%) | $30.07 | $29.29 | 271.11 K | $486.37 M |
| 11/28/2025 | $30.19 | $30.12 (-0.23%) | $30.26 | $29.83 | 138.50 K | $493.08 M |
| 11/26/2025 | $29.79 | $30.13 (1.14%) | $30.69 | $29.79 | 269.52 K | $493.25 M |
| 11/25/2025 | $29.66 | $29.94 (0.94%) | $29.96 | $29.40 | 207.24 K | $490.14 M |
| 11/24/2025 | $29.34 | $29.59 (0.85%) | $29.69 | $28.70 | 361.30 K | $484.41 M |
| 11/21/2025 | $28.50 | $29.42 (3.23%) | $29.75 | $28.33 | 357.40 K | $481.63 M |
| 11/20/2025 | $29.79 | $28.81 (-3.29%) | $29.91 | $28.74 | 301.24 K | $471.64 M |
| 11/19/2025 | $30.57 | $29.36 (-3.96%) | $30.89 | $29.28 | 313.80 K | $480.64 M |
| 11/18/2025 | $30.09 | $30.78 (2.29%) | $30.81 | $30.00 | 237.58 K | $503.89 M |
| 11/17/2025 | $31.13 | $30.27 (-2.76%) | $31.33 | $30.10 | 352.90 K | $495.54 M |
| 11/14/2025 | $30.96 | $31.26 (0.97%) | $31.76 | $30.69 | 271.06 K | $511.75 M |
| 11/13/2025 | $31.30 | $30.76 (-1.73%) | $31.47 | $30.69 | 272.33 K | $503.56 M |
| 11/12/2025 | $31.69 | $31.37 (-1.01%) | $32.25 | $31.19 | 254.90 K | $513.55 M |
| 11/11/2025 | $33.05 | $31.76 (-3.9%) | $33.27 | $31.71 | 286.23 K | $519.93 M |
| 11/10/2025 | $34.79 | $33.01 (-5.12%) | $34.80 | $32.86 | 275.65 K | $540.40 M |
| 11/07/2025 | $35.00 | $33.94 (-3.03%) | $35.17 | $33.54 | 346.26 K | $555.62 M |
| 11/06/2025 | $41.69 | $35.17 (-15.64%) | $41.69 | $35.01 | 435.91 K | $575.76 M |
| 11/05/2025 | $41.80 | $43.86 (4.93%) | $44.15 | $41.41 | 192.56 K | $718.02 M |
| 11/04/2025 | $41.09 | $41.70 (1.48%) | $41.90 | $40.80 | 143.90 K | $682.66 M |
| 11/03/2025 | $42.10 | $41.32 (-1.85%) | $42.13 | $40.93 | 196.93 K | $676.44 M |
| 10/31/2025 | $43.26 | $42.41 (-1.96%) | $43.37 | $42.35 | 221.82 K | $694.28 M |
| 10/30/2025 | $43.65 | $43.68 (0.07%) | $44.08 | $43.19 | 155.64 K | $715.07 M |
| 10/29/2025 | $45.48 | $44.12 (-2.99%) | $45.75 | $43.93 | 153.93 K | $722.27 M |
| 10/28/2025 | $46.44 | $45.36 (-2.33%) | $46.84 | $45.33 | 144.81 K | $742.57 M |
| 10/27/2025 | $47.10 | $46.80 (-0.64%) | $47.50 | $46.02 | 202.55 K | $766.15 M |
| 10/24/2025 | $46.41 | $46.96 (1.19%) | $47.06 | $46.01 | 129.23 K | $768.77 M |
| 10/23/2025 | $45.00 | $46.11 (2.47%) | $46.27 | $44.78 | 164.70 K | $754.85 M |
| 10/22/2025 | $44.32 | $44.95 (1.42%) | $45.07 | $43.59 | 149.61 K | $735.86 M |
| 10/21/2025 | $44.20 | $44.25 (0.11%) | $44.80 | $43.89 | 139.83 K | $724.40 M |
| 10/20/2025 | $44.72 | $44.52 (-0.45%) | $44.88 | $43.54 | 179.60 K | $728.82 M |
| 10/17/2025 | $45.77 | $44.66 (-2.43%) | $45.91 | $44.41 | 162.90 K | $731.11 M |
| 10/16/2025 | $46.77 | $45.94 (-1.77%) | $46.98 | $45.94 | 166.30 K | $752.07 M |
| 10/15/2025 | $47.46 | $46.64 (-1.73%) | $48.21 | $45.67 | 222.14 K | $763.53 M |
| 10/14/2025 | $45.99 | $47.13 (2.48%) | $47.28 | $45.70 | 130.29 K | $771.55 M |
| 10/13/2025 | $45.64 | $46.34 (1.53%) | $46.39 | $45.52 | 152.04 K | $758.62 M |
| 10/10/2025 | $46.38 | $45.24 (-2.46%) | $46.70 | $45.23 | 175.24 K | $740.61 M |
| 10/09/2025 | $46.66 | $46.42 (-0.51%) | $46.66 | $46.02 | 157.51 K | $759.93 M |
| 10/08/2025 | $45.57 | $46.66 (2.39%) | $46.67 | $45.36 | 164.42 K | $763.86 M |
| 10/07/2025 | $44.99 | $45.27 (0.62%) | $45.34 | $44.53 | 172.05 K | $741.10 M |
| 10/06/2025 | $44.59 | $45.05 (1.03%) | $45.23 | $44.45 | 199.45 K | $737.50 M |
| 10/03/2025 | $44.46 | $44.54 (0.18%) | $44.90 | $44.36 | 184.10 K | $729.15 M |
| 10/02/2025 | $43.95 | $44.21 (0.59%) | $44.42 | $43.70 | 191.70 K | $723.75 M |
| 10/01/2025 | $43.26 | $44.01 (1.73%) | $44.05 | $42.62 | 200.30 K | $720.47 M |
| 09/30/2025 | $42.51 | $43.47 (2.26%) | $43.71 | $42.15 | 298.44 K | $711.63 M |
| 09/29/2025 | $43.41 | $42.77 (-1.47%) | $45.33 | $42.52 | 649.10 K | $700.17 M |
| 09/26/2025 | $41.93 | $43.37 (3.43%) | $43.59 | $41.80 | 230.20 K | $710.00 M |
| 09/25/2025 | $42.08 | $41.78 (-0.71%) | $42.12 | $41.30 | 168.22 K | $683.97 M |
| 09/24/2025 | $42.33 | $42.19 (-0.33%) | $42.54 | $41.74 | 318.64 K | $690.68 M |
| 09/23/2025 | $40.71 | $42.37 (4.08%) | $43.20 | $40.62 | 480.66 K | $693.63 M |
| 09/22/2025 | $39.73 | $40.36 (1.59%) | $40.69 | $39.42 | 336.95 K | $660.72 M |
| 09/19/2025 | $39.49 | $39.73 (0.61%) | $40.00 | $38.97 | 690.00 K | $650.41 M |
| 09/18/2025 | $39.25 | $39.29 (0.1%) | $39.60 | $39.01 | 192.65 K | $643.20 M |
| 09/17/2025 | $39.41 | $39.22 (-0.48%) | $39.77 | $39.10 | 286.70 K | $642.06 M |
| 09/16/2025 | $38.00 | $39.32 (3.47%) | $39.97 | $37.98 | 410.50 K | $643.69 M |
| 09/15/2025 | $37.34 | $37.83 (1.31%) | $37.96 | $36.92 | 216.46 K | $619.30 M |
| 09/12/2025 | $36.99 | $37.15 (0.43%) | $37.57 | $36.55 | 222.10 K | $608.17 M |
| 09/11/2025 | $37.39 | $37.16 (-0.62%) | $37.39 | $36.05 | 337.23 K | $608.33 M |
| 09/10/2025 | $35.00 | $36.29 (3.69%) | $36.63 | $34.42 | 540.20 K | $594.09 M |
| 09/09/2025 | $35.48 | $35.23 (-0.7%) | $35.58 | $34.90 | 126.80 K | $576.74 M |
| 09/08/2025 | $35.44 | $35.63 (0.54%) | $35.88 | $34.95 | 143.21 K | $583.29 M |
| 09/05/2025 | $34.91 | $35.37 (1.32%) | $35.78 | $34.91 | 143.21 K | $579.03 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.
