5 DAY PERFORMANCE
+2.40%
1 MONTH PERFORMANCE
+1.70%
3 MONTH PERFORMANCE
+30.72%
6 MONTH PERFORMANCE
+12.35%
YEAR-TO-DATE PERFORMANCE
+17.55%
1 YEAR PERFORMANCE
+8.23%
Sturm, Ruger & Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $37.47 | $38.37 (2.4%) | $38.43 | $36.90 | 134.16 K | $615.12 M |
| 02/18/2026 | $36.87 | $37.60 (1.98%) | $37.84 | $36.87 | 106.40 K | $602.78 M |
| 02/17/2026 | $37.50 | $36.91 (-1.57%) | $37.61 | $36.41 | 171.63 K | $591.72 M |
| 02/13/2026 | $37.27 | $37.48 (0.56%) | $37.93 | $36.84 | 102.20 K | $600.85 M |
| 02/12/2026 | $38.19 | $37.16 (-2.7%) | $38.28 | $37.15 | 217.30 K | $595.72 M |
| 02/11/2026 | $38.07 | $37.94 (-0.34%) | $38.40 | $37.26 | 124.52 K | $608.23 M |
| 02/10/2026 | $38.44 | $37.98 (-1.2%) | $38.73 | $37.90 | 100.40 K | $608.87 M |
| 02/09/2026 | $38.17 | $38.43 (0.68%) | $38.98 | $37.47 | 154.22 K | $616.08 M |
| 02/06/2026 | $38.23 | $38.33 (0.26%) | $38.72 | $38.12 | 114.41 K | $614.48 M |
| 02/05/2026 | $37.86 | $38.03 (0.45%) | $38.47 | $37.35 | 207.91 K | $609.67 M |
| 02/04/2026 | $38.07 | $37.85 (-0.58%) | $38.50 | $37.49 | 159.30 K | $606.79 M |
| 02/03/2026 | $36.44 | $37.79 (3.7%) | $37.82 | $36.44 | 202.10 K | $605.82 M |
| 02/02/2026 | $36.41 | $36.77 (0.99%) | $37.11 | $36.20 | 130.30 K | $589.47 M |
| 01/30/2026 | $36.69 | $36.69 (0%) | $37.09 | $36.18 | 160.20 K | $588.19 M |
| 01/29/2026 | $37.50 | $37.05 (-1.2%) | $37.50 | $36.18 | 187.90 K | $593.96 M |
| 01/28/2026 | $37.95 | $37.52 (-1.13%) | $38.40 | $37.10 | 271.80 K | $601.50 M |
| 01/27/2026 | $37.83 | $37.96 (0.34%) | $38.22 | $37.17 | 151.04 K | $608.55 M |
| 01/26/2026 | $37.63 | $37.89 (0.69%) | $38.70 | $37.59 | 211.14 K | $607.43 M |
| 01/23/2026 | $37.45 | $37.44 (-0.03%) | $37.97 | $37.06 | 110.92 K | $600.21 M |
| 01/22/2026 | $38.01 | $37.45 (-1.47%) | $38.22 | $37.21 | 132.38 K | $600.37 M |
| 01/21/2026 | $37.79 | $37.89 (0.26%) | $38.19 | $37.17 | 169.10 K | $607.43 M |
| 01/20/2026 | $37.21 | $37.61 (1.07%) | $38.06 | $36.86 | 139.30 K | $602.94 M |
| 01/16/2026 | $38.47 | $37.74 (-1.9%) | $38.47 | $37.69 | 253.13 K | $605.02 M |
| 01/15/2026 | $38.25 | $38.31 (0.16%) | $38.47 | $37.86 | 196.40 K | $614.16 M |
| 01/14/2026 | $36.80 | $38.14 (3.64%) | $38.48 | $36.71 | 329.20 K | $611.44 M |
| 01/13/2026 | $37.46 | $37.01 (-1.2%) | $37.98 | $37.01 | 268.72 K | $593.32 M |
| 01/12/2026 | $37.04 | $36.83 (-0.57%) | $37.04 | $36.37 | 246.40 K | $590.43 M |
| 01/09/2026 | $36.52 | $37.18 (1.81%) | $37.32 | $36.29 | 230.10 K | $608.66 M |
| 01/08/2026 | $35.26 | $36.43 (3.32%) | $36.63 | $34.45 | 208.90 K | $596.38 M |
| 01/07/2026 | $34.87 | $35.13 (0.75%) | $35.44 | $34.06 | 205.74 K | $575.10 M |
| 01/06/2026 | $33.84 | $35.06 (3.61%) | $35.06 | $33.72 | 243.00 K | $573.96 M |
| 01/05/2026 | $33.63 | $34.04 (1.22%) | $35.44 | $33.47 | 303.85 K | $557.26 M |
| 01/02/2026 | $32.93 | $33.47 (1.64%) | $33.59 | $32.55 | 181.53 K | $547.93 M |
| 12/31/2025 | $32.67 | $32.65 (-0.06%) | $32.80 | $32.09 | 227.00 K | $534.50 M |
| 12/30/2025 | $32.60 | $32.56 (-0.12%) | $32.89 | $32.15 | 250.82 K | $533.03 M |
| 12/29/2025 | $32.06 | $32.58 (1.62%) | $32.85 | $32.06 | 207.66 K | $533.36 M |
| 12/26/2025 | $32.36 | $32.26 (-0.31%) | $32.66 | $32.05 | 189.80 K | $528.12 M |
| 12/24/2025 | $32.33 | $32.52 (0.59%) | $32.60 | $32.07 | 159.60 K | $532.37 M |
| 12/23/2025 | $31.98 | $32.27 (0.91%) | $32.91 | $31.98 | 333.40 K | $528.28 M |
| 12/22/2025 | $32.03 | $32.04 (0.03%) | $33.01 | $31.57 | 347.45 K | $524.52 M |
| 12/19/2025 | $31.55 | $32.02 (1.49%) | $32.31 | $31.16 | 3.62 M | $524.19 M |
| 12/18/2025 | $31.83 | $31.52 (-0.97%) | $32.00 | $30.93 | 275.03 K | $516.00 M |
| 12/17/2025 | $31.74 | $31.63 (-0.35%) | $32.07 | $31.04 | 302.00 K | $517.80 M |
| 12/16/2025 | $32.45 | $31.94 (-1.57%) | $32.83 | $31.86 | 285.70 K | $522.88 M |
| 12/15/2025 | $32.93 | $32.52 (-1.25%) | $32.93 | $32.18 | 321.35 K | $532.37 M |
| 12/12/2025 | $33.45 | $32.73 (-2.15%) | $33.55 | $32.36 | 265.55 K | $535.81 M |
| 12/11/2025 | $33.05 | $33.45 (1.21%) | $33.72 | $32.59 | 334.20 K | $547.60 M |
| 12/10/2025 | $32.42 | $32.95 (1.63%) | $33.13 | $32.04 | 270.13 K | $539.41 M |
| 12/09/2025 | $32.37 | $32.30 (-0.22%) | $32.99 | $32.12 | 306.37 K | $528.77 M |
| 12/08/2025 | $33.50 | $32.54 (-2.87%) | $33.95 | $31.50 | 644.30 K | $532.70 M |
| 12/05/2025 | $32.40 | $33.55 (3.55%) | $33.94 | $32.39 | 353.80 K | $549.24 M |
| 12/04/2025 | $31.31 | $32.22 (2.91%) | $32.51 | $31.00 | 271.71 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 |
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.
