Rush Enterprises, Inc. (RUSHA)
NASDAQ: RUSHA · Real-Time Price · USD
75.31
-0.89 (-1.17%)
At close: Apr 28, 2026, 4:00 PM EDT
75.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT
Rush Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.56 | 76.56 | 74.90 | 75.41 | - | -1.04% | 196,279 |
| Apr 27, 2026 | 75.45 | 76.99 | 75.28 | 76.20 | 76.20 | 1.71% | 494,298 |
| Apr 24, 2026 | 74.31 | 76.06 | 73.69 | 74.92 | 74.92 | 0.40% | 375,587 |
| Apr 23, 2026 | 74.29 | 76.45 | 73.87 | 74.62 | 74.62 | 1.19% | 288,310 |
| Apr 22, 2026 | 74.11 | 74.11 | 72.92 | 73.74 | 73.74 | 0.09% | 313,413 |
| Apr 21, 2026 | 75.00 | 75.87 | 73.49 | 73.68 | 73.68 | -1.85% | 388,119 |
| Apr 20, 2026 | 73.58 | 75.50 | 73.04 | 75.06 | 75.06 | 1.53% | 340,180 |
| Apr 17, 2026 | 70.92 | 74.85 | 70.79 | 73.93 | 73.93 | 5.81% | 544,834 |
| Apr 16, 2026 | 69.05 | 70.31 | 69.05 | 69.87 | 69.87 | -0.13% | 306,313 |
| Apr 15, 2026 | 70.87 | 71.01 | 69.69 | 69.96 | 69.96 | -1.84% | 309,363 |
| Apr 14, 2026 | 70.70 | 71.92 | 70.16 | 71.27 | 71.27 | 0.52% | 256,684 |
| Apr 13, 2026 | 70.65 | 71.18 | 70.00 | 70.90 | 70.90 | -0.35% | 361,844 |
| Apr 10, 2026 | 71.10 | 71.62 | 70.68 | 71.15 | 71.15 | -0.08% | 514,349 |
| Apr 9, 2026 | 70.00 | 71.93 | 69.86 | 71.21 | 71.21 | 1.44% | 296,045 |
| Apr 8, 2026 | 69.32 | 70.40 | 68.56 | 70.20 | 70.20 | 4.93% | 299,669 |
| Apr 7, 2026 | 66.73 | 67.61 | 65.45 | 66.90 | 66.90 | 0.24% | 483,128 |
| Apr 6, 2026 | 65.40 | 66.80 | 64.33 | 66.74 | 66.74 | 1.52% | 297,740 |
| Apr 2, 2026 | 64.92 | 66.47 | 64.30 | 65.74 | 65.74 | -0.42% | 310,506 |
| Apr 1, 2026 | 66.11 | 67.54 | 65.92 | 66.02 | 66.02 | -0.14% | 575,145 |
| Mar 31, 2026 | 65.94 | 67.34 | 64.20 | 66.11 | 66.11 | 1.75% | 506,078 |
| Mar 30, 2026 | 66.58 | 67.54 | 64.81 | 64.97 | 64.97 | -1.68% | 550,906 |
| Mar 27, 2026 | 65.89 | 66.51 | 65.38 | 66.08 | 66.08 | -0.18% | 259,694 |
| Mar 26, 2026 | 66.62 | 67.83 | 65.39 | 66.20 | 66.20 | -1.69% | 373,901 |
| Mar 25, 2026 | 67.26 | 67.75 | 66.10 | 67.34 | 67.34 | 1.10% | 380,854 |
| Mar 24, 2026 | 64.00 | 66.84 | 64.00 | 66.61 | 66.61 | 1.57% | 338,882 |
| Mar 23, 2026 | 64.70 | 67.02 | 64.03 | 65.58 | 65.58 | 4.08% | 502,386 |
| Mar 20, 2026 | 63.39 | 63.88 | 61.62 | 63.01 | 63.01 | -0.16% | 1,286,488 |
| Mar 19, 2026 | 63.19 | 63.71 | 61.92 | 63.11 | 63.11 | -0.46% | 488,851 |
| Mar 18, 2026 | 62.08 | 63.84 | 61.67 | 63.40 | 63.40 | 1.62% | 530,543 |
| Mar 17, 2026 | 62.65 | 63.36 | 61.47 | 62.39 | 62.39 | 0.06% | 282,106 |
| Mar 16, 2026 | 61.87 | 62.96 | 61.63 | 62.36 | 62.36 | 0.99% | 274,473 |
| Mar 13, 2026 | 62.09 | 62.24 | 60.37 | 61.75 | 61.75 | 0.24% | 453,426 |
| Mar 12, 2026 | 63.55 | 63.90 | 61.48 | 61.60 | 61.60 | -4.66% | 597,063 |
| Mar 11, 2026 | 64.17 | 65.13 | 63.91 | 64.61 | 64.61 | 0.03% | 393,640 |
| Mar 10, 2026 | 64.52 | 65.75 | 64.12 | 64.59 | 64.59 | -0.78% | 449,157 |
| Mar 9, 2026 | 64.93 | 65.25 | 62.75 | 65.10 | 65.10 | -1.41% | 426,284 |
| Mar 6, 2026 | 67.05 | 69.25 | 65.44 | 66.03 | 66.03 | -3.91% | 697,288 |
| Mar 5, 2026 | 70.39 | 70.92 | 68.56 | 68.72 | 68.72 | -3.63% | 365,569 |
| Mar 4, 2026 | 72.58 | 73.43 | 71.18 | 71.31 | 71.31 | -0.67% | 436,636 |
| Mar 3, 2026 | 71.26 | 71.90 | 70.06 | 71.79 | 71.79 | -0.79% | 425,170 |
| Mar 2, 2026 | 70.22 | 72.52 | 69.76 | 72.36 | 72.17 | 1.96% | 468,854 |
| Feb 27, 2026 | 71.30 | 71.73 | 69.65 | 70.97 | 70.78 | -0.95% | 658,855 |
| Feb 26, 2026 | 71.76 | 71.98 | 70.88 | 71.65 | 71.46 | 0.66% | 494,203 |
| Feb 25, 2026 | 73.61 | 73.61 | 69.85 | 71.18 | 70.99 | -3.26% | 700,449 |
| Feb 24, 2026 | 73.40 | 74.32 | 73.12 | 73.58 | 73.39 | 0.42% | 503,454 |
| Feb 23, 2026 | 74.61 | 75.02 | 72.76 | 73.27 | 73.08 | -2.64% | 420,972 |
| Feb 20, 2026 | 73.69 | 75.99 | 73.32 | 75.26 | 75.06 | 2.09% | 581,346 |
| Feb 19, 2026 | 71.11 | 73.79 | 70.08 | 73.72 | 73.53 | 2.37% | 1,312,825 |
| Feb 18, 2026 | 70.01 | 73.62 | 70.01 | 72.01 | 71.82 | 2.86% | 985,493 |
| Feb 17, 2026 | 71.85 | 72.00 | 69.68 | 70.01 | 69.83 | -2.23% | 480,405 |
| Feb 13, 2026 | 72.54 | 72.59 | 71.32 | 71.61 | 71.42 | -0.50% | 286,685 |
| Feb 12, 2026 | 73.06 | 74.19 | 71.43 | 71.97 | 71.78 | -1.32% | 354,330 |
| Feb 11, 2026 | 71.95 | 73.33 | 71.56 | 72.93 | 72.74 | 1.91% | 430,744 |
| Feb 10, 2026 | 71.50 | 72.08 | 70.70 | 71.56 | 71.37 | 0.73% | 527,994 |
| Feb 9, 2026 | 72.87 | 73.26 | 70.87 | 71.04 | 70.85 | -2.20% | 431,453 |
| Feb 6, 2026 | 72.50 | 73.76 | 72.09 | 72.64 | 72.45 | 0.89% | 467,461 |
| Feb 5, 2026 | 70.12 | 72.35 | 69.92 | 72.00 | 71.81 | 2.10% | 737,673 |
| Feb 4, 2026 | 68.19 | 70.78 | 67.85 | 70.52 | 70.33 | 4.15% | 549,186 |
| Feb 3, 2026 | 66.93 | 68.56 | 65.78 | 67.71 | 67.53 | 1.00% | 578,978 |
| Feb 2, 2026 | 63.81 | 67.08 | 63.81 | 67.04 | 66.86 | 4.44% | 582,182 |
| Jan 30, 2026 | 62.58 | 64.73 | 62.49 | 64.19 | 64.02 | 1.42% | 1,047,669 |
| Jan 29, 2026 | 62.65 | 63.40 | 61.89 | 63.29 | 63.12 | 1.62% | 439,864 |
| Jan 28, 2026 | 62.88 | 63.29 | 61.87 | 62.28 | 62.12 | -0.70% | 353,287 |
| Jan 27, 2026 | 62.88 | 63.20 | 62.03 | 62.72 | 62.56 | -0.48% | 259,428 |
| Jan 26, 2026 | 63.11 | 63.87 | 62.07 | 63.02 | 62.85 | 0.02% | 253,702 |
| Jan 23, 2026 | 64.74 | 64.82 | 62.43 | 63.01 | 62.84 | -3.33% | 364,149 |
| Jan 22, 2026 | 65.00 | 66.11 | 64.55 | 65.18 | 65.01 | 0.71% | 583,842 |
| Jan 21, 2026 | 63.21 | 64.86 | 62.74 | 64.72 | 64.55 | 3.24% | 482,990 |
| Jan 20, 2026 | 61.44 | 62.81 | 60.94 | 62.69 | 62.53 | 1.89% | 475,609 |
| Jan 16, 2026 | 61.35 | 61.94 | 60.75 | 61.53 | 61.37 | 0.10% | 419,026 |
| Jan 15, 2026 | 59.38 | 61.94 | 58.88 | 61.47 | 61.31 | 3.52% | 374,641 |
| Jan 14, 2026 | 58.93 | 59.46 | 58.63 | 59.38 | 59.22 | 0.59% | 329,282 |
| Jan 13, 2026 | 59.28 | 59.87 | 58.73 | 59.03 | 58.88 | 0.10% | 476,598 |
| Jan 12, 2026 | 58.20 | 59.05 | 57.94 | 58.97 | 58.82 | 0.49% | 219,027 |
| Jan 9, 2026 | 57.98 | 58.81 | 57.47 | 58.68 | 58.53 | 1.21% | 298,402 |
| Jan 8, 2026 | 56.20 | 58.88 | 55.85 | 57.98 | 57.83 | 3.06% | 597,973 |
| Jan 7, 2026 | 56.84 | 57.35 | 55.82 | 56.26 | 56.11 | -0.88% | 348,896 |
| Jan 6, 2026 | 55.52 | 57.18 | 55.13 | 56.76 | 56.61 | 1.79% | 603,886 |
| Jan 5, 2026 | 53.87 | 56.57 | 53.87 | 55.76 | 55.61 | 3.09% | 305,432 |
| Jan 2, 2026 | 54.17 | 54.41 | 53.44 | 54.09 | 53.95 | 0.28% | 300,183 |
| Dec 31, 2025 | 54.92 | 55.22 | 53.79 | 53.94 | 53.80 | -1.59% | 592,494 |
| Dec 30, 2025 | 55.21 | 55.75 | 54.60 | 54.81 | 54.67 | -0.94% | 274,814 |
| Dec 29, 2025 | 55.74 | 56.17 | 55.23 | 55.33 | 55.18 | -0.50% | 212,296 |
| Dec 26, 2025 | 56.06 | 56.28 | 55.59 | 55.61 | 55.46 | -0.94% | 163,584 |
| Dec 24, 2025 | 56.01 | 56.36 | 55.51 | 56.14 | 55.99 | 0.47% | 180,346 |
| Dec 23, 2025 | 56.36 | 56.70 | 55.84 | 55.88 | 55.73 | -1.22% | 317,120 |
| Dec 22, 2025 | 56.40 | 57.30 | 56.26 | 56.57 | 56.42 | 0.02% | 308,198 |
| Dec 19, 2025 | 56.38 | 56.84 | 55.83 | 56.56 | 56.41 | -0.19% | 1,840,613 |
| Dec 18, 2025 | 57.21 | 58.11 | 56.66 | 56.67 | 56.52 | -0.72% | 495,420 |
| Dec 17, 2025 | 56.59 | 57.41 | 56.16 | 57.08 | 56.93 | 0.49% | 805,906 |
| Dec 16, 2025 | 56.90 | 57.91 | 56.68 | 56.80 | 56.65 | -0.05% | 654,367 |
| Dec 15, 2025 | 56.91 | 56.97 | 56.32 | 56.83 | 56.68 | 0.94% | 864,352 |
| Dec 12, 2025 | 58.71 | 59.83 | 55.81 | 56.30 | 56.15 | -4.28% | 685,339 |
| Dec 11, 2025 | 58.59 | 59.67 | 58.47 | 58.82 | 58.67 | 0.55% | 597,760 |
| Dec 10, 2025 | 54.97 | 58.74 | 54.96 | 58.50 | 58.35 | 6.54% | 521,458 |
| Dec 9, 2025 | 54.19 | 54.97 | 54.19 | 54.91 | 54.77 | 0.94% | 569,347 |
| Dec 8, 2025 | 55.07 | 55.32 | 53.89 | 54.40 | 54.26 | -0.95% | 337,213 |
| Dec 5, 2025 | 54.41 | 55.31 | 53.99 | 54.92 | 54.78 | 0.46% | 245,184 |
| Dec 4, 2025 | 54.73 | 55.35 | 54.52 | 54.67 | 54.53 | 1.09% | 376,817 |
| Dec 3, 2025 | 53.04 | 54.30 | 52.96 | 54.08 | 53.94 | 2.15% | 335,082 |