Dark

RUN
Sunrun Inc
stock NASDAQ

At Close

Oct 1, 2026 4:00:00 PM EDT

7.65USD-1.544%(-0.12)7,690,447

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:27:30 AM EDT

7.81USD+0.515%(+0.04)8,628

After-hours

Oct 1, 2026 4:57:30 PM EDT

7.66USD+0.131%(+0.01)22,665

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	7.7900	7.9554	7.4700	7.6400	-1.673%	7,690,447	0.000%
2026-09-30	7.8400	8.0200	7.7050	7.7700	+0.648%	5,159,873	-1.673%
2026-09-29	7.7900	7.7950	7.4900	7.7200	+0.652%	8,597,673	-1.036%
2026-09-28	7.9600	7.9800	7.6600	7.6700	-5.425%	6,455,534	-0.391%
2026-09-25	7.7900	8.2300	7.7500	8.1100	+4.242%	7,353,977	-5.795%
2026-09-24	8.2100	8.2800	7.7500	7.7800	-6.826%	11,930,888	-1.799%
2026-09-23	8.7400	8.7700	8.3200	8.3500	-5.006%	8,922,488	-8.503%
2026-09-22	8.8900	8.9500	8.7250	8.7900	0.000%	4,997,334	-13.083%
2026-09-21	8.7100	8.8800	8.3600	8.7900	+3.048%	8,171,606	-13.083%
2026-09-18	8.7000	8.8200	8.3550	8.5300	-2.235%	11,042,964	-10.434%
2026-09-17	8.5000	8.9150	8.5000	8.7250	+5.502%	7,137,915	-12.436%
2026-09-16	8.5500	8.6200	8.1850	8.2700	-1.548%	8,775,438	-7.618%
2026-09-15	8.3100	8.4750	8.2800	8.4000	+0.840%	7,445,616	-9.048%
2026-09-14	8.3900	8.4500	8.2400	8.3300	-2.687%	6,880,214	-8.283%
2026-09-11	8.7800	8.9600	8.5300	8.5600	-0.811%	6,449,640	-10.748%
2026-09-10	8.4900	8.7500	8.3900	8.6300	-1.932%	7,839,554	-11.472%
2026-09-09	9.1800	9.3400	8.7300	8.8000	-4.555%	6,071,655	-13.182%
2026-09-08	9.0400	9.3950	8.8400	9.2200	+3.712%	7,271,221	-17.137%
2026-09-04	8.8900	8.9000	8.6150	8.8900	-0.448%	6,030,780	-14.061%
2026-09-03	8.9800	9.0750	8.8156	8.9300	-0.335%	7,322,369	-14.446%
2026-09-02	8.3700	9.1392	8.3200	8.9600	+7.049%	9,725,032	-14.732%
2026-09-01	8.3100	8.4350	8.2200	8.3700	-2.334%	6,302,994	-8.722%
2026-08-31	8.7280	8.7700	8.4900	8.5700	-2.392%	6,358,882	-10.852%
2026-08-28	9.0300	9.1000	8.7650	8.7800	-3.091%	6,402,146	-12.984%
2026-08-27	9.2600	9.2900	8.9700	9.0600	-0.767%	4,999,903	-15.673%
2026-08-26	9.1950	9.2700	8.9050	9.1300	-0.653%	5,172,304	-16.320%
2026-08-25	9.1100	9.3300	8.9800	9.1900	+3.027%	6,136,492	-16.866%
2026-08-24	9.0700	9.1600	8.9050	8.9200	-2.620%	6,962,029	-14.350%
2026-08-21	9.4900	9.5000	9.0900	9.1600	-2.137%	8,191,816	-16.594%
2026-08-20	9.6500	9.7850	9.2600	9.3600	-4.490%	6,286,419	-18.376%
2026-08-19	9.4000	9.8600	9.3500	9.8000	+5.832%	10,494,193	-22.041%
2026-08-18	9.5800	9.7810	9.2400	9.2600	-5.799%	9,233,036	-17.495%
2026-08-17	10.3600	10.3800	9.6400	9.8300	-3.533%	7,641,334	-22.279%
2026-08-14	9.8850	10.4100	9.8750	10.1900	+3.347%	6,291,056	-25.025%
2026-08-13	9.8500	10.0000	9.6518	9.8600	+0.203%	8,503,328	-22.515%
2026-08-12	10.3800	10.4500	9.7500	9.8400	-1.894%	7,767,125	-22.358%
2026-08-11	10.1200	10.3000	9.9350	10.0300	+1.621%	8,269,537	-23.829%
2026-08-10	10.1700	10.1700	9.8000	9.8700	-3.235%	9,473,379	-22.594%
2026-08-07	9.7850	10.3550	9.7000	10.2000	+8.742%	11,607,452	-25.098%
2026-08-06	9.0450	10.1250	8.6101	9.3800	-10.582%	19,911,407	-18.550%
2026-08-05	10.4400	10.7800	10.3800	10.4900	-4.896%	12,998,666	-27.169%
2026-08-04	10.5900	11.1900	10.4300	11.0300	+5.753%	11,946,748	-30.734%
2026-08-03	9.8200	10.4900	9.7700	10.4300	+6.320%	7,657,645	-26.750%
2026-07-31	9.7800	9.9000	9.4750	9.8100	+3.046%	7,289,006	-22.120%
2026-07-30	9.7100	9.8500	9.4800	9.5200	+0.528%	7,963,523	-19.748%
2026-07-29	9.6500	9.9000	9.3100	9.4700	-1.661%	7,772,324	-19.324%
2026-07-28	9.6400	9.9600	9.3199	9.6300	-3.507%	11,233,518	-20.665%
2026-07-27	10.1000	10.2400	9.6750	9.9800	+0.402%	10,861,582	-23.447%
2026-07-24	10.4600	10.5000	9.7150	9.9400	-4.239%	12,874,854	-23.139%
2026-07-23	10.7750	10.9200	10.1900	10.3800	-5.205%	9,584,033	-26.397%
2026-07-22	11.2800	11.5900	10.9100	10.9500	-4.283%	8,416,095	-30.228%
2026-07-21	11.5800	11.7850	11.3150	11.4400	0.000%	7,312,958	-33.217%
2026-07-20	11.9100	11.9300	11.3800	11.4400	-3.460%	9,888,911	-33.217%
2026-07-17	11.9300	12.2800	11.7650	11.8500	-2.389%	7,489,188	-35.527%
2026-07-16	12.4700	12.4900	11.9105	12.1400	-4.933%	9,665,705	-37.068%
2026-07-15	12.9200	13.3500	12.4600	12.7700	-0.078%	6,291,427	-40.172%
2026-07-14	12.5600	12.9950	12.4550	12.7800	+2.981%	7,661,179	-40.219%
2026-07-13	12.1400	12.5500	11.9500	12.4100	-0.481%	11,438,156	-38.437%
2026-07-10	12.4300	12.7200	12.2000	12.4700	+0.080%	7,255,342	-38.733%
2026-07-09	12.2250	12.4850	12.0000	12.4600	+3.747%	8,990,465	-38.684%
2026-07-08	12.2100	12.6800	11.2550	12.0100	-1.557%	22,687,430	-36.386%
2026-07-07	12.8050	12.8600	11.6900	12.2000	-5.937%	14,445,168	-37.377%
2026-07-06	12.7000	13.3550	12.7000	12.9700	+1.805%	8,564,499	-41.095%
2026-07-02	13.1100	13.3850	12.3598	12.7400	-2.822%	10,765,074	-40.031%
2026-07-01	13.1000	13.9350	12.9700	13.1100	-2.018%	6,717,901	-41.724%
2026-06-30	14.1300	14.3500	13.3500	13.3800	-0.742%	13,007,697	-42.900%
2026-06-29	13.3800	13.5550	12.6100	13.4800	-0.074%	10,962,255	-43.323%
2026-06-26	13.4100	13.8650	13.1400	13.4900	-0.809%	12,133,095	-43.365%
2026-06-25	14.4800	15.0500	12.9350	13.6000	-5.687%	17,112,778	-43.824%
2026-06-24	15.4900	16.7900	14.3450	14.4200	+12.568%	53,443,225	-47.018%
2026-06-23	13.1100	13.4150	12.7700	12.8100	-5.947%	6,488,372	-40.359%
2026-06-22	13.5300	13.9000	13.3950	13.6200	+0.740%	6,267,564	-43.906%
2026-06-18	13.0100	13.5600	12.4600	13.5200	+8.682%	11,764,044	-43.491%
2026-06-17	12.6600	12.9700	12.2350	12.4400	-1.582%	8,079,852	-38.585%
2026-06-16	12.4350	12.9600	12.3500	12.6400	+1.363%	6,151,129	-39.557%
2026-06-15	13.2400	13.3600	12.4500	12.4700	-3.258%	7,205,148	-38.733%
2026-06-12	12.6400	13.1400	12.3901	12.8900	+2.709%	8,211,165	-40.729%
2026-06-11	12.0200	12.6050	11.7500	12.5500	+5.462%	7,478,511	-39.124%
2026-06-10	12.3100	12.3900	11.7000	11.9000	-5.556%	9,084,069	-35.798%
2026-06-09	13.4800	13.6250	12.1750	12.6000	-6.389%	10,375,357	-39.365%
2026-06-08	13.7550	13.9850	13.0800	13.4600	+0.786%	7,683,692	-43.239%
2026-06-05	14.4100	14.4200	13.0201	13.3550	-9.885%	9,498,595	-42.793%
2026-06-04	14.6200	14.9450	14.3100	14.8200	-0.202%	5,086,869	-48.448%
2026-06-03	15.2300	15.5100	14.6300	14.8500	-2.623%	7,336,167	-48.552%
2026-06-02	15.3900	15.5600	14.9600	15.2500	-2.118%	7,996,160	-49.902%
2026-06-01	16.3700	16.3700	15.2750	15.5800	-6.818%	13,548,128	-50.963%
2026-05-29	16.2200	16.7597	15.9800	16.7200	+5.223%	10,414,643	-54.306%
2026-05-28	15.2400	16.0100	15.0200	15.8900	+4.539%	9,143,409	-51.919%
2026-05-27	14.7300	15.5000	14.5200	15.2000	+3.754%	8,811,824	-49.737%
2026-05-26	15.1300	15.2600	14.6000	14.6500	+0.205%	5,276,462	-47.850%
2026-05-22	14.4200	14.8200	14.1400	14.6200	+1.211%	5,841,028	-47.743%
2026-05-21	13.6900	14.7500	13.6150	14.4450	+5.515%	8,254,140	-47.110%
2026-05-20	13.3500	14.0700	12.9211	13.6900	+3.948%	6,923,490	-44.193%
2026-05-19	13.1000	13.3400	12.7100	13.1700	-2.372%	6,833,804	-41.989%
2026-05-18	13.8000	13.9370	13.1150	13.4900	-3.574%	7,572,663	-43.365%
2026-05-15	14.0400	14.3751	13.6350	13.9900	-4.570%	11,495,578	-45.390%
2026-05-14	14.4800	14.8900	13.8250	14.6600	+1.383%	7,689,278	-47.885%
2026-05-13	14.2500	14.6600	13.7700	14.4600	+2.553%	7,871,434	-47.165%
2026-05-12	14.2000	14.3900	13.4900	14.1000	-2.557%	8,359,716	-45.816%
2026-05-11	14.5500	15.1100	14.4150	14.4700	-0.958%	7,535,030	-47.201%
2026-05-08	14.1300	14.7400	13.7100	14.6100	+5.870%	10,012,897	-47.707%
2026-05-07	14.4300	15.7909	13.7050	13.8000	+7.560%	16,935,754	-44.638%
2026-05-06	13.4700	13.5250	12.8100	12.8300	-4.681%	12,686,566	-40.452%
2026-05-05	12.9900	13.4800	12.9400	13.4600	+5.984%	6,573,522	-43.239%
2026-05-04	13.1150	13.1400	12.5200	12.7000	-2.757%	5,764,914	-39.843%
2026-05-01	12.7600	13.3300	12.6800	13.0600	+2.592%	7,568,709	-41.501%
2026-04-30	12.0900	12.8350	12.0900	12.7300	+6.706%	7,576,669	-39.984%
2026-04-29	12.8700	12.9000	11.6800	11.9300	-8.019%	11,608,776	-35.960%
2026-04-28	12.7800	13.1500	12.5400	12.9700	-0.460%	6,233,799	-41.095%
2026-04-27	12.8300	13.1850	12.6200	13.0300	+2.276%	5,516,230	-41.366%
2026-04-24	13.0400	13.1200	12.4650	12.7400	-1.698%	6,011,964	-40.031%
2026-04-23	12.7800	13.0200	12.5300	12.9600	+1.967%	7,839,862	-41.049%
2026-04-22	12.1100	12.7600	12.0600	12.7100	+7.895%	9,760,038	-39.890%
2026-04-21	12.3000	12.4788	11.7200	11.7800	-3.284%	9,159,705	-35.144%
2026-04-20	12.1220	12.3850	11.9100	12.1800	-1.774%	7,745,454	-37.274%
2026-04-17	12.3400	12.4900	12.1300	12.4000	+2.479%	16,998,099	-38.387%
2026-04-16	12.2500	12.3300	11.6700	12.1000	0.000%	11,014,458	-36.860%
2026-04-15	12.5900	12.8900	11.9301	12.1000	-2.811%	13,338,472	-36.860%
2026-04-14	13.0500	13.2191	12.4150	12.4500	-2.429%	10,814,416	-38.635%
2026-04-13	13.0900	13.2400	12.4600	12.7600	-3.916%	9,218,706	-40.125%
2026-04-10	13.3950	13.6400	13.2300	13.2800	-0.375%	4,257,418	-42.470%
2026-04-09	13.7000	13.9191	13.1650	13.3300	-3.893%	6,289,867	-42.686%
2026-04-08	14.3400	14.7200	13.7000	13.8700	+4.917%	7,715,716	-44.917%
2026-04-07	13.0500	13.4100	12.7950	13.2200	-0.076%	5,979,597	-42.209%
2026-04-06	13.4200	13.7203	13.0850	13.2300	-2.000%	6,353,390	-42.252%
2026-04-02	13.6300	14.2600	13.4300	13.5000	-4.594%	7,313,830	-43.407%
2026-04-01	13.8000	14.2900	13.8000	14.1500	+4.351%	9,132,309	-46.007%
2026-03-31	12.5300	13.6100	12.5300	13.5600	+11.697%	8,416,476	-43.658%
2026-03-30	12.8900	13.1200	12.0400	12.1400	-3.651%	8,712,402	-37.068%
2026-03-27	12.1900	12.7000	12.1800	12.6000	+1.613%	5,406,387	-39.365%
2026-03-26	12.7400	13.2000	12.3500	12.4000	-4.908%	5,762,410	-38.387%
2026-03-25	12.9550	13.3500	12.9550	13.0400	+2.275%	6,067,081	-41.411%
2026-03-24	12.4200	13.0600	12.4100	12.7500	+3.239%	7,221,238	-40.078%
2026-03-23	12.2450	12.8800	12.1000	12.3500	+1.064%	7,992,821	-38.138%
2026-03-20	13.0500	13.1150	11.9800	12.2200	-6.575%	13,835,825	-37.480%
2026-03-19	12.5200	13.1400	12.2600	13.0800	+2.267%	6,891,142	-41.590%
2026-03-18	13.3700	13.5700	12.7700	12.7900	-3.762%	7,270,431	-40.266%
2026-03-17	12.9300	13.3100	12.8500	13.2900	+3.991%	7,913,061	-42.513%
2026-03-16	12.5500	13.1993	12.5500	12.7800	+5.272%	8,373,968	-40.219%
2026-03-13	12.0700	12.8100	12.0150	12.1400	+1.420%	8,567,274	-37.068%
2026-03-12	12.3300	12.4900	11.7700	11.9700	-5.226%	10,239,020	-36.174%
2026-03-11	12.0500	12.8788	12.0500	12.6300	+3.951%	12,583,685	-39.509%
2026-03-10	11.5000	12.2250	11.3850	12.1500	+7.237%	13,614,322	-37.119%
2026-03-09	11.1550	11.4500	10.7800	11.3300	-0.088%	11,745,963	-32.568%
2026-03-06	11.5300	12.1200	11.3100	11.3400	-3.817%	12,264,134	-32.628%
2026-03-05	11.9900	12.5700	11.5500	11.7900	-3.122%	11,575,906	-35.199%
2026-03-04	11.6000	12.5300	11.5400	12.1700	+5.459%	15,411,613	-37.223%
2026-03-03	12.0000	12.0300	11.4900	11.5400	-7.827%	17,303,444	-33.795%
2026-03-02	12.9000	13.1200	12.0800	12.5200	-5.509%	20,735,428	-38.978%
2026-02-27	18.5900	18.7399	12.4700	13.2500	-35.113%	56,458,390	-42.340%
2026-02-26	19.1300	20.5000	18.8500	20.4200	+4.450%	15,222,727	-62.586%
2026-02-25	19.7600	20.3400	19.3050	19.5500	-2.736%	6,270,399	-60.921%
2026-02-24	19.5100	20.4900	19.3100	20.1000	+0.550%	7,923,014	-61.990%
2026-02-23	20.0000	20.0207	19.1200	19.9900	-1.430%	6,199,395	-61.781%
2026-02-20	19.9550	21.1500	19.7600	20.2800	+1.198%	9,558,946	-62.327%
2026-02-19	19.9100	20.2000	19.5100	20.0400	-0.497%	5,401,214	-61.876%
2026-02-18	19.5300	20.6950	19.4100	20.1400	+4.137%	7,899,124	-62.066%
2026-02-17	18.7100	19.5800	18.5800	19.3400	+1.310%	5,444,590	-60.496%
2026-02-13	18.1700	19.4500	17.8200	19.0900	+4.890%	8,369,292	-59.979%
2026-02-12	19.2500	19.3799	17.9502	18.2000	-5.010%	5,559,608	-58.022%
2026-02-11	21.0400	21.1800	18.1100	19.1600	-7.260%	10,970,266	-60.125%
2026-02-10	20.2000	20.8400	19.6900	20.6600	+1.225%	6,080,198	-63.020%
2026-02-09	20.0950	20.6500	19.4900	20.4100	+2.408%	5,367,147	-62.567%
2026-02-06	19.5000	20.3400	18.7800	19.9300	+5.061%	10,152,427	-61.666%
2026-02-05	19.9400	20.1800	18.8700	18.9700	-8.490%	7,869,781	-59.726%
2026-02-04	19.7950	21.0400	19.7600	20.7300	+12.236%	14,445,950	-63.145%
2026-02-03	18.2300	19.2200	17.7000	18.4700	+1.539%	9,046,569	-58.636%
2026-02-02	18.9100	19.4500	18.0302	18.1900	-4.263%	6,146,432	-57.999%
2026-01-30	19.4100	19.9800	18.5500	19.0000	-3.846%	7,738,855	-59.789%
2026-01-29	21.6200	21.6700	19.3100	19.7600	-7.707%	7,731,741	-61.336%
2026-01-28	21.7180	21.9500	20.5750	21.4100	+3.330%	11,128,601	-64.316%
2026-01-27	19.8300	21.1700	19.7500	20.7200	+3.548%	9,044,168	-63.127%
2026-01-26	19.3200	21.1851	19.3200	20.0100	+2.615%	9,460,985	-61.819%
2026-01-23	18.7600	19.9600	18.7500	19.5000	+3.945%	8,047,338	-60.821%
2026-01-22	18.0300	20.1600	18.0200	18.7600	+5.275%	12,833,747	-59.275%
2026-01-21	16.9000	18.1600	16.8800	17.8200	+6.135%	10,167,382	-57.127%
2026-01-20	17.6200	17.7350	16.4900	16.7900	-7.899%	11,531,204	-54.497%
2026-01-16	18.4000	19.0200	18.2150	18.2300	-0.164%	8,960,476	-58.091%
2026-01-15	18.5200	19.5300	18.2000	18.2600	-0.869%	6,154,032	-58.160%
2026-01-14	18.4400	19.7500	18.3000	18.4200	-0.540%	5,651,800	-58.523%
2026-01-13	19.2250	19.4200	18.4200	18.5200	-2.011%	6,490,884	-58.747%
2026-01-12	17.9800	19.3800	17.8500	18.9000	+4.478%	5,532,392	-59.577%
2026-01-09	18.5500	18.8000	17.9400	18.0900	-1.148%	3,596,772	-57.767%
2026-01-08	17.2600	18.7000	17.1404	18.3000	+5.415%	7,909,478	-58.251%
2026-01-07	18.0500	18.1100	17.0500	17.3600	-5.137%	5,903,757	-55.991%
2026-01-06	18.3000	18.7500	17.4500	18.3000	-0.109%	7,846,859	-58.251%
2026-01-05	19.5800	20.0000	17.7600	18.3200	-5.761%	9,283,081	-58.297%
2026-01-02	19.1250	19.7000	18.9500	19.4400	+5.652%	7,431,585	-60.700%
2025-12-31	19.0600	19.2145	18.3000	18.4000	-3.614%	5,249,736	-58.478%
2025-12-30	19.7900	19.8900	19.0300	19.0900	-3.244%	4,335,705	-59.979%
2025-12-29	19.9400	20.3900	19.6800	19.7300	-3.615%	4,809,339	-61.277%
2025-12-26	20.1400	20.7100	19.6500	20.4700	+1.538%	3,664,229	-62.677%
2025-12-24	19.4600	20.2400	19.3800	20.1600	+3.811%	2,527,235	-62.103%
2025-12-23	20.2400	20.2600	19.1500	19.4200	-4.051%	4,010,189	-60.659%
2025-12-22	18.5800	20.3300	18.4800	20.2400	+10.843%	9,220,196	-62.253%
2025-12-19	18.0800	18.6600	18.0600	18.2600	+0.662%	10,765,611	-58.160%
2025-12-18	17.8200	18.8700	17.6850	18.1400	+6.206%	7,581,826	-57.883%
2025-12-17	17.6900	17.9000	16.8850	17.0800	-2.623%	4,915,603	-55.269%
2025-12-16	17.2300	17.9055	17.0500	17.5400	+1.095%	4,141,494	-56.442%
2025-12-15	18.1200	18.1200	17.3300	17.3500	-3.235%	4,235,340	-55.965%
2025-12-12	18.7400	18.8200	17.7700	17.9300	-4.169%	4,814,698	-57.390%
2025-12-11	18.2000	18.9050	17.9000	18.7100	+2.129%	3,968,969	-59.166%
2025-12-10	17.8600	18.6700	17.4684	18.3200	+2.518%	5,750,489	-58.297%
2025-12-09	17.9300	18.9116	17.8100	17.8700	-1.052%	5,694,681	-57.247%
2025-12-08	17.7000	18.0800	17.4000	18.0600	+2.730%	4,954,350	-57.697%
2025-12-05	18.4000	18.4900	17.3500	17.5800	-4.196%	6,814,718	-56.542%
2025-12-04	17.8500	18.4700	17.6000	18.3500	+2.801%	4,960,977	-58.365%
2025-12-03	18.0800	18.0800	17.3500	17.8500	-1.815%	7,684,210	-57.199%
2025-12-02	18.7300	18.9200	18.0800	18.1800	-1.995%	6,248,854	-57.976%
2025-12-01	19.5800	19.8900	18.5150	18.5500	-8.395%	6,796,912	-58.814%
2025-11-28	19.3800	20.3100	19.2900	20.2500	+5.304%	4,590,809	-62.272%
2025-11-26	18.5050	19.5500	18.3500	19.2300	+3.110%	5,992,571	-60.270%
2025-11-25	18.2900	18.8200	17.7500	18.6500	+3.096%	5,243,894	-59.035%
2025-11-24	18.0300	18.6899	17.7400	18.0900	+0.892%	5,260,369	-57.767%
2025-11-21	17.9550	18.5600	16.8905	17.9300	+0.674%	6,596,550	-57.390%
2025-11-20	19.5300	20.9900	17.7700	17.8100	-6.016%	12,325,090	-57.103%
2025-11-19	19.2700	19.9700	18.7500	18.9500	-1.405%	11,007,200	-59.683%
2025-11-18	18.1800	20.0100	18.1500	19.2200	+3.500%	11,822,605	-60.250%
2025-11-17	18.6200	19.3450	18.1000	18.5700	-0.429%	12,272,200	-58.858%
2025-11-14	17.9800	19.3700	17.8200	18.6500	-1.166%	9,823,271	-59.035%
2025-11-13	19.2200	20.0200	18.6914	18.8700	-2.932%	12,234,573	-59.512%
2025-11-12	20.2000	20.2000	19.0800	19.4400	-1.570%	9,099,997	-60.700%
2025-11-11	18.3600	20.0200	17.6700	19.7500	+7.629%	11,181,057	-61.316%
2025-11-10	18.3350	19.4700	17.4950	18.3500	+7.122%	12,099,446	-58.365%
2025-11-07	16.9250	18.0000	15.9200	17.1300	-16.112%	25,026,637	-55.400%
2025-11-06	20.5900	21.3400	20.3000	20.4200	-0.826%	9,570,843	-62.586%
2025-11-05	19.0900	21.2700	18.9200	20.5900	+8.027%	9,253,926	-62.895%
2025-11-04	19.0000	19.5700	18.7200	19.0600	-4.557%	4,481,940	-59.916%
2025-11-03	20.7750	20.8000	19.8600	19.9700	-3.805%	5,207,979	-61.743%
2025-10-31	19.7800	21.0250	19.7500	20.7600	+5.810%	6,853,520	-63.198%
2025-10-30	19.8800	20.0900	19.5300	19.6200	-2.485%	4,737,775	-61.060%
2025-10-29	19.7800	21.3500	19.6100	20.1200	+1.004%	9,459,378	-62.028%
2025-10-28	20.5100	20.7300	19.9000	19.9200	-2.877%	5,091,588	-61.647%
2025-10-27	21.2500	21.3750	20.0400	20.5100	-1.631%	5,550,873	-62.750%
2025-10-24	20.6300	21.6230	20.3100	20.8500	+5.197%	8,030,799	-63.357%
2025-10-23	19.8300	20.0250	19.5000	19.8200	+0.507%	4,254,037	-61.453%
2025-10-22	20.3000	20.3625	18.7700	19.7200	-3.523%	6,193,397	-61.258%
2025-10-21	21.7750	21.8000	20.0850	20.4400	-0.293%	9,088,977	-62.622%
2025-10-20	20.0700	20.6650	20.0400	20.5000	+5.074%	6,308,508	-62.732%
2025-10-17	19.5000	20.0150	19.1800	19.5100	-3.128%	6,338,804	-60.841%
2025-10-16	21.3150	21.5500	19.9100	20.1400	-5.402%	6,770,526	-62.066%
2025-10-15	21.7000	22.4400	21.1600	21.2900	+2.950%	8,639,008	-64.115%
2025-10-14	20.4400	21.1100	20.1250	20.6800	-2.315%	7,168,039	-63.056%
2025-10-13	19.4400	21.1900	19.4400	21.1700	+12.606%	8,772,868	-63.911%
2025-10-10	20.5200	20.7700	18.1000	18.8000	-7.480%	11,530,869	-59.362%
2025-10-09	19.6700	21.0800	19.5200	20.3200	+4.742%	11,672,757	-62.402%
2025-10-08	19.4600	19.7727	19.1200	19.4000	-0.308%	7,645,912	-60.619%
2025-10-07	19.5000	20.2500	18.9200	19.4600	+1.091%	9,208,015	-60.740%
2025-10-06	19.3550	19.7500	19.1050	19.2500	+0.733%	6,326,467	-60.312%
2025-10-03	19.1300	19.6400	18.8050	19.1100	-0.209%	10,738,567	-60.021%
2025-10-02	18.7300	19.2398	18.3024	19.1500	+4.360%	15,353,344	-60.104%
2025-10-01	18.5100	20.0200	17.9300	18.3500	+6.131%	21,698,839	-58.365%
2025-09-30	17.7800	18.2800	16.8347	17.2900	-2.756%	10,487,052	-55.813%
2025-09-29	17.7500	17.9000	17.1050	17.7800	+0.623%	9,072,195	-57.030%
2025-09-26	16.9800	17.9000	16.8679	17.6700	+4.494%	12,420,384	-56.763%
2025-09-25	15.7200	16.9400	15.6901	16.9100	+5.358%	10,204,954	-54.820%
2025-09-24	16.7300	17.0476	15.7800	16.0500	-2.432%	8,503,554	-52.399%
2025-09-23	17.7700	17.9500	16.3700	16.4500	-6.587%	9,987,391	-53.556%
2025-09-22	16.5300	17.8000	16.4900	17.6100	+6.212%	11,217,638	-56.616%
2025-09-19	16.4100	16.9800	16.1350	16.5800	+1.718%	14,191,627	-53.920%
2025-09-18	16.4600	16.4650	15.5550	16.3000	+2.451%	10,348,800	-53.129%
2025-09-17	16.2450	16.9400	15.7100	15.9100	-2.032%	9,964,801	-51.980%
2025-09-16	16.5650	16.9700	16.0700	16.2400	-1.277%	6,336,010	-52.956%
2025-09-15	16.0060	16.8950	15.6990	16.4500	+2.428%	8,447,147	-53.556%
2025-09-12	15.9800	16.4200	15.9000	16.0600	+0.312%	7,217,566	-52.428%
2025-09-11	16.1750	17.2650	15.8300	16.0100	-1.173%	10,269,441	-52.280%
2025-09-10	16.2000	16.7252	16.0600	16.2000	+1.061%	6,952,803	-52.840%
2025-09-09	16.9300	16.9300	15.4000	16.0300	-5.260%	10,477,916	-52.339%
2025-09-08	18.0800	18.1000	16.4413	16.9200	-6.931%	12,286,637	-54.846%
2025-09-05	16.9200	18.3200	16.8510	18.1800	+10.651%	17,576,589	-57.976%
2025-09-04	16.5200	17.1000	16.2792	16.4300	-0.303%	10,075,374	-53.500%
2025-09-03	15.8700	16.5150	15.6700	16.4800	+3.453%	8,776,775	-53.641%
2025-09-02	15.0600	16.0400	14.9500	15.9300	-0.250%	6,980,195	-52.040%
2025-08-29	16.3600	16.5100	15.9600	15.9700	-2.443%	6,815,849	-52.160%
2025-08-28	15.9400	16.4800	15.7700	16.3700	+3.608%	6,703,716	-53.329%
2025-08-27	16.4850	16.8258	15.7800	15.8000	-4.877%	9,003,686	-51.646%
2025-08-26	16.4000	16.9000	16.2500	16.6100	+1.404%	11,127,689	-54.004%
2025-08-25	15.7250	16.4000	15.2100	16.3800	+1.111%	10,028,967	-53.358%
2025-08-22	14.9700	16.4000	14.6000	16.2000	+9.905%	16,060,013	-52.840%
2025-08-21	15.0600	15.0600	14.1800	14.7400	-4.719%	14,921,215	-48.168%
2025-08-20	15.5300	16.1200	15.3000	15.4700	-0.129%	16,863,297	-50.614%
2025-08-19	15.4500	15.9100	14.8110	15.4900	-0.065%	18,712,869	-50.678%
2025-08-18	14.7700	16.5700	14.6700	15.5000	+11.351%	50,682,635	-50.710%
2025-08-15	10.4800	14.8700	10.1000	13.9200	+32.824%	76,431,549	-45.115%
2025-08-14	10.8200	10.9400	10.2600	10.4800	-4.117%	12,232,044	-27.099%
2025-08-13	11.4700	11.8189	10.7900	10.9300	-4.291%	13,468,209	-30.101%
2025-08-12	11.7200	11.8900	11.3400	11.4200	-1.552%	11,624,549	-33.100%
2025-08-11	12.1500	12.7500	11.3800	11.6000	-2.110%	14,000,302	-34.138%
2025-08-08	12.0700	12.2500	11.1400	11.8500	-1.250%	18,609,881	-35.527%
2025-08-07	11.2000	12.3300	10.8100	12.0000	+32.304%	48,256,341	-36.333%
2025-08-06	9.2400	9.4400	9.0100	9.0700	-3.715%	13,059,011	-15.766%
2025-08-05	9.7750	9.8100	9.3600	9.4200	-2.887%	9,012,356	-18.896%
2025-08-04	9.9500	10.0750	9.6000	9.7000	-1.523%	8,631,239	-21.237%
2025-08-01	10.0300	10.2200	9.7500	9.8500	-3.996%	8,252,268	-22.437%
2025-07-31	10.2300	10.4800	10.1000	10.2600	+1.084%	9,378,885	-25.536%
2025-07-30	10.8100	10.8400	9.9100	10.1500	-5.581%	10,958,164	-24.729%
2025-07-29	11.1400	11.2715	10.7000	10.7500	-3.587%	8,488,032	-28.930%
2025-07-28	10.8600	11.2850	10.7000	11.1500	+3.432%	12,120,931	-31.480%
2025-07-25	10.5300	10.8400	10.3421	10.7800	+1.890%	8,774,761	-29.128%
2025-07-24	11.3800	11.8800	10.3200	10.5800	-0.564%	23,450,784	-27.788%
2025-07-23	11.1650	11.3000	10.6100	10.6400	-4.659%	14,608,603	-28.195%
2025-07-22	10.6000	11.3400	10.5350	11.1600	+6.692%	17,476,690	-31.541%
2025-07-21	10.3800	10.8800	9.9950	10.4600	+2.148%	13,344,618	-26.960%
2025-07-18	10.1500	10.5450	9.9700	10.2400	+2.811%	11,869,685	-25.391%
2025-07-17	10.4100	10.6200	9.9100	9.9600	-3.675%	12,102,427	-23.293%
2025-07-16	10.9200	10.9300	10.3300	10.3400	-3.410%	13,400,945	-26.112%
2025-07-15	10.6050	11.5100	10.6000	10.7050	+3.330%	18,267,324	-28.631%
2025-07-14	10.3400	10.7400	10.0900	10.3600	+2.473%	14,843,159	-26.255%
2025-07-11	10.8800	10.8800	9.9800	10.1100	-6.992%	15,624,619	-24.431%
2025-07-10	10.3800	11.1500	10.3411	10.8700	+3.475%	17,997,570	-29.715%
2025-07-09	10.1200	10.7950	9.8450	10.5050	+6.758%	19,112,640	-27.273%
2025-07-08	10.1200	10.3900	9.6100	9.8400	-11.431%	34,247,174	-22.358%
2025-07-07	10.8750	11.2050	10.3104	11.1100	+5.810%	27,995,327	-31.233%
2025-07-03	9.1650	10.7600	9.0700	10.5000	+16.796%	33,830,358	-27.238%
2025-07-02	9.0850	9.6600	8.9500	8.9900	-0.553%	21,326,417	-15.017%
2025-07-01	8.2000	9.3750	7.8400	9.0400	+10.513%	32,377,139	-15.487%
2025-06-30	7.8750	8.6150	7.6150	8.1800	+10.094%	42,329,805	-6.601%
2025-06-27	7.7500	7.8700	7.2300	7.4300	-4.129%	17,994,000	+2.826%
2025-06-26	7.6800	8.0800	7.5800	7.7500	+6.456%	27,078,299	-1.419%
2025-06-25	7.2300	7.3600	6.9800	7.2800	+1.111%	21,940,370	+4.945%
2025-06-24	6.3200	7.5499	6.2200	7.2000	+15.385%	41,463,744	+6.111%
2025-06-23	6.1400	6.4000	5.9800	6.2400	+0.161%	17,233,993	+22.436%
2025-06-20	6.2200	6.7300	6.2100	6.2300	+1.631%	30,459,661	+22.632%
2025-06-18	5.6650	6.2000	5.5100	6.1300	+6.055%	47,017,757	+24.633%
2025-06-17	5.8200	6.1100	5.3800	5.7800	-40.041%	119,998,640	+32.180%
2025-06-16	9.9100	9.9500	8.9250	9.6400	-3.600%	30,716,405	-20.747%
2025-06-13	8.2200	10.1400	8.1200	10.0000	+18.064%	42,841,200	-23.600%
2025-06-12	8.6200	8.9600	8.4250	8.4700	-2.644%	11,190,407	-9.799%
2025-06-11	8.7150	8.8400	8.3600	8.7000	-1.806%	14,226,545	-12.184%
2025-06-10	8.6000	8.8800	8.1900	8.8600	+7.134%	16,300,069	-13.770%
2025-06-09	8.7680	9.1400	8.2500	8.2700	-2.820%	16,986,994	-7.618%
2025-06-06	8.4800	8.5799	8.0350	8.5100	+1.551%	15,438,236	-10.223%
2025-06-05	8.3000	8.5900	7.9600	8.3800	+2.696%	17,357,518	-8.831%
2025-06-04	8.2850	8.4050	7.9100	8.1600	-1.449%	14,339,390	-6.373%
2025-06-03	7.2300	8.4350	7.1600	8.2800	+15.966%	33,701,121	-7.729%
2025-06-02	7.5000	7.5750	6.8500	7.1400	-4.673%	20,218,001	+7.003%
2025-05-30	6.7950	7.5300	6.7100	7.4900	+9.343%	25,393,386	+2.003%
2025-05-29	6.8250	7.0800	6.7500	6.8500	+1.481%	14,783,054	+11.533%
2025-05-28	7.0600	7.1350	6.4797	6.7500	-6.120%	23,226,471	+13.185%
2025-05-27	7.0700	7.2500	6.6800	7.1900	+4.506%	25,614,984	+6.259%
2025-05-23	6.5900	7.4750	6.4800	6.8800	+2.534%	50,362,566	+11.047%
2025-05-22	6.8000	6.9800	6.1600	6.7100	-37.054%	91,268,812	+13.860%
2025-05-21	11.3200	11.3250	10.5600	10.6600	-7.626%	16,930,456	-28.330%
2025-05-20	11.2800	12.0750	11.2710	11.5400	+2.214%	10,459,781	-33.795%
2025-05-19	11.8000	11.8600	10.9700	11.2900	-7.837%	19,622,953	-32.329%
2025-05-16	12.8700	13.0100	12.2200	12.2500	-4.669%	12,850,052	-37.633%
2025-05-15	12.3900	12.8700	12.0100	12.8500	+1.181%	14,092,160	-40.545%
2025-05-14	11.8800	13.0300	11.5100	12.7000	+6.723%	23,039,195	-39.843%
2025-05-13	11.8500	13.2300	11.7350	11.9000	+8.577%	42,866,381	-35.798%
2025-05-12	10.0000	11.1650	10.0000	10.9600	+16.844%	37,562,828	-30.292%
2025-05-09	8.5000	9.5300	8.4500	9.3800	+10.353%	29,818,605	-18.550%
2025-05-08	8.4400	8.7000	7.8000	8.5000	+15.020%	21,829,096	-10.118%
2025-05-07	7.0800	7.5750	7.0700	7.3900	+4.674%	13,135,181	+3.383%
2025-05-06	7.0000	7.4350	6.9700	7.0600	+1.146%	8,607,781	+8.215%
2025-05-05	7.1900	7.2400	6.8800	6.9800	-4.252%	7,146,371	+9.456%
2025-05-02	7.2900	7.5100	7.2500	7.2900	+1.391%	7,136,867	+4.801%
2025-05-01	6.9400	7.3050	6.8600	7.1900	+4.354%	6,939,538	+6.259%
2025-04-30	7.0900	7.1700	6.7000	6.8900	-7.143%	11,052,759	+10.885%
2025-04-29	7.5300	7.5400	7.0900	7.4200	-1.067%	8,652,341	+2.965%
2025-04-28	7.4600	7.8600	7.4100	7.5000	+1.488%	7,553,503	+1.867%
2025-04-25	7.0100	7.6300	6.9000	7.3900	+4.823%	10,323,559	+3.383%
2025-04-24	6.8300	7.1000	6.8100	7.0500	+5.856%	10,211,393	+8.369%
2025-04-23	6.9000	7.0500	6.5150	6.6600	-3.198%	13,550,835	+14.715%
2025-04-22	6.6400	7.0950	6.6100	6.8800	+4.718%	11,091,678	+11.047%
2025-04-21	6.8000	6.8000	6.3050	6.5700	-4.088%	7,471,625	+16.286%
2025-04-17	6.3300	6.8777	6.2800	6.8500	+4.981%	11,274,599	+11.533%
2025-04-16	6.6200	6.7586	6.2750	6.5250	-2.757%	7,743,396	+17.088%
2025-04-15	6.8700	7.1600	6.6950	6.7100	-1.613%	9,459,736	+13.860%
2025-04-14	6.4900	6.9950	6.4300	6.8200	+8.426%	12,751,312	+12.023%
2025-04-11	6.0300	6.3700	5.9300	6.2900	+4.312%	8,191,110	+21.463%

document.getElementById("ZTQ4Fq").onerror = function(){this.style.display='none';}; .dark-mode .NR98c5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NR98c5{ color: #333333; background-color: white; border: 2px solid #333333; }RUNSunrun Incstock NASDAQ

RUN
Sunrun Inc
stock NASDAQ