Dark

VSLR
VIVINT SOLAR, INC.
stock NYSE

Inactive

Oct 7, 2020

43.08USD-0.278%(-0.12)10,206,941

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-07	44.1300	45.3000	42.6100	43.0800	-0.278%	10,206,941	0.000%
2020-10-06	43.0000	44.1053	41.2100	43.2000	+0.186%	3,124,548	-0.278%
2020-10-05	42.9800	43.9100	41.9100	43.1200	+2.618%	6,229,349	-0.093%
2020-10-02	42.4300	44.1500	41.7300	42.0200	-4.239%	6,057,603	+2.523%
2020-10-01	43.5500	45.2500	42.7500	43.8800	+3.613%	5,764,984	-1.823%
2020-09-30	39.3400	42.9900	38.7201	42.3500	+5.954%	4,447,144	+1.724%
2020-09-29	39.7500	41.2100	39.1300	39.9700	+1.318%	6,754,406	+7.781%
2020-09-28	37.4500	39.5600	36.6400	39.4500	+8.290%	3,586,114	+9.202%
2020-09-25	33.1900	36.5500	33.0720	36.4300	+9.564%	2,646,749	+18.254%
2020-09-24	33.2900	34.0500	30.7801	33.2500	-1.773%	1,871,973	+29.564%
2020-09-23	34.7700	35.9900	33.8500	33.8500	-1.969%	1,599,186	+27.267%
2020-09-22	33.2500	34.5500	32.7701	34.5300	+4.352%	1,681,383	+24.761%
2020-09-21	32.3600	33.1200	31.0000	33.0900	-0.451%	2,462,173	+30.190%
2020-09-18	33.4000	34.7100	32.8000	33.2400	+1.527%	5,651,375	+29.603%
2020-09-17	33.2200	33.3000	31.9501	32.7400	-4.576%	2,073,928	+31.582%
2020-09-16	33.9100	35.0600	33.7600	34.3100	+2.510%	2,668,140	+25.561%
2020-09-15	32.5100	33.6300	31.8700	33.4700	+3.271%	2,022,664	+28.712%
2020-09-14	30.9000	32.6700	30.5600	32.4100	+6.193%	2,305,594	+32.922%
2020-09-11	30.8400	30.9900	29.8100	30.5200	-0.554%	1,590,160	+41.153%
2020-09-10	30.0400	31.4400	29.8200	30.6900	+1.589%	2,300,806	+40.371%
2020-09-09	28.7200	30.5300	28.6100	30.2100	+6.787%	2,472,505	+42.602%
2020-09-08	25.1400	29.3500	25.0091	28.2900	+5.324%	2,846,128	+52.280%
2020-09-04	28.3500	28.6770	23.1500	26.8600	-3.831%	4,175,859	+60.387%
2020-09-03	30.5500	30.6200	27.3000	27.9300	-10.366%	2,329,705	+54.243%
2020-09-02	32.0000	32.2500	29.8651	31.1600	-2.320%	2,473,693	+38.254%
2020-09-01	30.8800	31.9700	30.1300	31.9000	+3.303%	2,764,777	+35.047%
2020-08-31	30.6700	31.2900	30.0100	30.8800	+1.180%	2,432,028	+39.508%
2020-08-28	29.0900	30.7100	28.4200	30.5200	+6.341%	2,662,213	+41.153%
2020-08-27	27.4900	28.9700	27.4900	28.7000	+4.592%	2,801,906	+50.105%
2020-08-26	27.8600	28.3000	27.0700	27.4400	-1.508%	2,607,002	+56.997%
2020-08-25	28.2600	28.4200	27.2000	27.8600	-0.215%	1,909,357	+54.630%
2020-08-24	26.6500	28.0050	26.3800	27.9200	+5.598%	2,416,775	+54.298%
2020-08-21	25.1100	26.6000	25.1100	26.4400	+4.879%	1,698,515	+62.935%
2020-08-20	25.7400	26.1500	25.0900	25.2100	-4.144%	1,834,170	+70.885%
2020-08-19	25.4000	26.8300	25.3047	26.3000	+3.748%	2,170,000	+63.802%
2020-08-18	26.1100	26.1300	24.4700	25.3500	-2.874%	2,147,016	+69.941%
2020-08-17	25.2400	27.0000	25.1400	26.1000	+4.484%	2,783,225	+65.057%
2020-08-14	25.5100	26.1996	24.6900	24.9800	-2.536%	1,292,946	+72.458%
2020-08-13	24.8800	26.0700	24.5200	25.6300	+3.472%	1,691,052	+68.084%
2020-08-12	23.7400	25.2500	23.6400	24.7700	+6.263%	2,157,458	+73.920%
2020-08-11	26.0000	26.2000	23.1100	23.3100	-10.035%	2,481,964	+84.813%
2020-08-10	24.5600	26.3100	24.5600	25.9100	+2.858%	2,433,869	+66.268%
2020-08-07	25.5100	26.5000	24.3400	25.1900	-2.326%	2,616,570	+71.020%
2020-08-06	25.6800	26.7800	24.9383	25.7900	+0.860%	2,089,092	+67.041%
2020-08-05	23.7500	25.8350	22.6053	25.5700	+7.122%	5,936,265	+68.479%
2020-08-04	22.0000	23.8700	21.6500	23.8700	+9.295%	2,302,921	+80.478%
2020-08-03	20.4200	22.0000	19.9600	21.8400	+7.375%	1,799,924	+97.253%
2020-07-31	20.0100	20.6100	19.6000	20.3400	+1.345%	2,758,669	+111.799%
2020-07-30	20.3000	20.8800	19.8100	20.0700	+0.350%	1,749,899	+114.649%
2020-07-29	21.5900	21.5900	19.6400	20.0000	-9.584%	3,840,874	+115.400%
2020-07-28	22.8500	22.9800	21.5400	22.1200	-4.737%	3,112,044	+94.756%
2020-07-27	22.9000	23.7457	22.5600	23.2200	+3.200%	2,266,758	+85.530%
2020-07-24	23.1200	23.1200	21.3000	22.5000	-3.309%	3,534,645	+91.467%
2020-07-23	22.3100	23.5600	22.2200	23.2700	+4.584%	3,586,361	+85.131%
2020-07-22	21.5200	22.6700	21.3200	22.2500	+3.392%	3,021,045	+93.618%
2020-07-21	21.3500	21.9274	20.7700	21.5200	+2.330%	2,633,813	+100.186%
2020-07-20	20.0400	21.8450	20.0300	21.0300	+4.160%	3,318,840	+104.850%
2020-07-17	20.0400	20.3099	19.1501	20.1900	+0.199%	2,798,482	+113.373%
2020-07-16	19.6000	20.6400	19.2600	20.1500	+2.025%	3,317,903	+113.797%
2020-07-15	19.5000	20.0500	18.8900	19.7500	+4.775%	4,825,258	+118.127%
2020-07-14	16.0400	19.0600	15.6100	18.8500	+13.486%	6,148,903	+128.541%
2020-07-13	16.3200	18.4300	16.2000	16.6100	+4.008%	5,435,034	+159.362%
2020-07-10	15.1300	16.0000	14.9400	15.9700	+4.175%	2,144,037	+169.756%
2020-07-09	15.5300	15.5300	14.5200	15.3300	-0.455%	3,756,720	+181.018%
2020-07-08	14.6700	15.6900	14.6300	15.4000	+4.833%	9,642,153	+179.740%
2020-07-07	12.9500	15.1000	12.6700	14.6900	+38.194%	26,344,609	+193.261%
2020-07-06	10.3500	10.8600	10.3000	10.6300	+5.561%	1,688,910	+305.268%
2020-07-02	10.1400	10.2400	9.9700	10.0700	+1.512%	1,321,834	+327.805%
2020-07-01	9.8900	10.1000	9.7313	9.9200	+0.202%	983,255	+334.274%
2020-06-30	9.5000	10.0000	9.3801	9.9000	+4.320%	1,249,310	+335.152%
2020-06-29	9.4100	9.5000	8.9200	9.4900	+3.152%	1,689,947	+353.952%
2020-06-26	9.6300	9.6300	9.1400	9.2000	-4.266%	2,011,859	+368.261%
2020-06-25	9.4200	9.7750	9.2400	9.6100	-4.283%	1,630,960	+348.283%
2020-06-24	9.9100	10.1400	9.5700	10.0400	+0.200%	1,328,875	+329.084%
2020-06-23	10.0500	10.2900	9.9400	10.0200	+0.200%	1,185,903	+329.940%
2020-06-22	9.8100	10.0500	9.6800	10.0000	+1.937%	1,252,758	+330.800%
2020-06-19	10.0000	10.4700	9.7400	9.8100	-1.308%	2,860,119	+339.144%
2020-06-18	9.5700	10.2200	9.5100	9.9400	+3.326%	1,435,950	+333.400%
2020-06-17	10.1500	10.2100	9.5200	9.6200	-5.128%	1,663,778	+347.817%
2020-06-16	10.0800	10.3000	9.7050	10.1400	+3.469%	1,908,915	+324.852%
2020-06-15	8.8800	9.8800	8.7950	9.8000	+6.987%	1,593,532	+339.592%
2020-06-12	9.0000	9.2901	8.7900	9.1600	+9.308%	2,093,292	+370.306%
2020-06-11	8.7400	9.3400	8.3300	8.3800	-15.354%	3,255,871	+414.081%
2020-06-10	10.1500	10.2500	9.3000	9.9000	-2.655%	2,008,474	+335.152%
2020-06-09	9.3000	10.2800	9.2100	10.1700	+5.498%	2,105,257	+323.599%
2020-06-08	9.0000	9.7600	8.7650	9.6400	+7.350%	1,925,671	+346.888%
2020-06-05	9.3600	9.5000	8.9200	8.9800	+0.560%	1,553,084	+379.733%
2020-06-04	9.2900	9.5497	8.8500	8.9300	-3.040%	2,235,322	+382.419%
2020-06-03	8.6600	9.3200	8.5550	9.2100	+10.964%	3,001,140	+367.752%
2020-06-02	8.3300	8.6900	8.1400	8.3000	+1.096%	1,611,545	+419.036%
2020-06-01	7.5500	8.4500	7.4511	8.2100	+9.176%	2,188,398	+424.726%
2020-05-29	7.5500	7.7100	7.1800	7.5200	+0.940%	1,586,876	+472.872%
2020-05-28	7.3600	7.8400	7.2600	7.4500	+0.269%	1,320,153	+478.255%
2020-05-27	7.4200	7.4700	6.7700	7.4300	+2.766%	1,578,155	+479.812%
2020-05-26	7.2400	7.4800	7.1101	7.2300	+4.783%	1,321,412	+495.851%
2020-05-22	7.1100	7.2051	6.8600	6.9000	-3.900%	770,867	+524.348%
2020-05-21	6.8000	7.2350	6.6600	7.1800	+5.588%	1,376,147	+500.000%
2020-05-20	7.1600	7.4100	6.7000	6.8000	-2.299%	2,207,787	+533.529%
2020-05-19	6.5500	7.1500	6.4700	6.9600	+5.295%	1,881,330	+518.966%
2020-05-18	6.3100	6.6100	6.3000	6.6100	+8.361%	1,712,431	+551.740%
2020-05-15	5.8000	6.1489	5.6600	6.1000	+4.096%	1,115,916	+606.230%
2020-05-14	5.5500	5.8600	5.3300	5.8600	+1.560%	1,824,421	+635.154%
2020-05-13	6.2100	6.2550	5.6300	5.7700	-6.634%	2,345,246	+646.620%
2020-05-12	6.2400	6.5801	6.0801	6.1800	+0.488%	1,791,976	+597.087%
2020-05-11	6.4000	6.4040	6.1000	6.1500	-6.535%	2,260,820	+600.488%
2020-05-08	6.5000	6.8546	6.2700	6.5800	+2.652%	2,626,619	+554.711%
2020-05-07	6.4000	6.5600	6.0500	6.4100	+1.104%	2,589,050	+572.075%
2020-05-06	6.0300	6.3800	5.8026	6.3400	+5.667%	1,966,993	+579.495%
2020-05-05	6.2800	6.3152	5.9200	6.0000	+0.167%	1,614,894	+618.000%
2020-05-04	5.7500	6.0000	5.4700	5.9900	+2.744%	1,414,571	+619.199%
2020-05-01	6.2000	6.3000	5.6200	5.8300	-8.044%	1,838,930	+638.937%
2020-04-30	6.6300	6.7900	6.1500	6.3400	-6.074%	1,968,399	+579.495%
2020-04-29	6.1800	6.8900	6.1000	6.7500	+12.500%	2,292,283	+538.222%
2020-04-28	6.0600	6.2500	5.8021	6.0000	+1.180%	1,625,280	+618.000%
2020-04-27	5.8500	6.0600	5.6550	5.9300	+2.773%	1,422,837	+626.476%
2020-04-24	6.1900	6.3799	5.7000	5.7700	-6.785%	2,216,739	+646.620%
2020-04-23	6.0300	6.4000	5.8732	6.1900	+5.631%	2,521,575	+595.961%
2020-04-22	5.6000	6.0300	5.3800	5.8600	+6.352%	2,181,035	+635.154%
2020-04-21	5.4600	5.6800	5.2700	5.5100	-2.305%	1,791,123	+681.851%
2020-04-20	5.0800	5.6950	5.0600	5.6400	+4.059%	1,328,435	+663.830%
2020-04-17	5.2800	5.4500	5.0300	5.4200	+7.327%	2,337,832	+694.834%
2020-04-16	5.3700	5.3990	4.9500	5.0500	-5.075%	1,727,325	+753.069%
2020-04-15	5.6000	5.6035	5.2000	5.3200	-7.958%	1,741,965	+709.774%
2020-04-14	5.6600	5.8500	5.4800	5.7800	+7.836%	1,332,866	+645.329%
2020-04-13	5.6500	5.6500	5.0025	5.3600	-5.634%	1,640,807	+703.731%
2020-04-09	5.6000	6.0500	5.3800	5.6800	+4.029%	2,854,653	+658.451%
2020-04-08	5.1400	5.5000	4.8700	5.4600	+11.656%	2,379,046	+689.011%
2020-04-07	4.5000	5.3400	4.4700	4.8900	+14.789%	4,046,080	+780.982%
2020-04-06	4.2000	4.5200	4.0500	4.2600	+6.234%	2,693,737	+911.268%
2020-04-03	4.1700	4.2400	3.9500	4.0100	-4.524%	1,823,852	+974.314%
2020-04-02	3.9800	4.2500	3.9800	4.2000	+5.000%	1,493,639	+925.714%
2020-04-01	4.2000	4.2000	3.9100	4.0000	-8.467%	1,927,697	+977.000%
2020-03-31	4.8300	4.8800	4.2000	4.3700	-5.000%	2,523,948	+885.812%
2020-03-30	4.7900	4.9001	4.3800	4.6000	-2.335%	2,230,850	+836.522%
2020-03-27	4.9400	4.9400	4.2500	4.7100	-5.422%	3,599,635	+814.650%
2020-03-26	5.0000	5.7700	4.8600	4.9800	-1.775%	3,454,558	+765.060%
2020-03-25	5.2300	5.4400	4.5900	5.0700	+6.737%	4,120,839	+749.704%
2020-03-24	4.6200	5.0000	4.5500	4.7500	+13.095%	2,560,853	+806.947%
2020-03-23	4.0500	4.3500	3.6000	4.2000	+4.478%	2,588,298	+925.714%
2020-03-20	4.0700	4.6900	3.9500	4.0200	+8.649%	4,191,238	+971.642%
2020-03-19	3.5400	3.7900	3.3800	3.7000	+12.462%	3,126,256	+1,064.324%
2020-03-18	4.1500	4.3300	3.1700	3.2900	-23.666%	3,433,543	+1,209.422%
2020-03-17	5.4200	5.4400	3.9300	4.3100	-17.905%	5,298,795	+899.536%
2020-03-16	5.4500	5.5000	4.8600	5.2500	-15.323%	2,820,987	+720.571%
2020-03-13	7.1000	7.2000	5.6500	6.2000	-7.738%	3,033,005	+594.839%
2020-03-12	7.5400	7.6000	6.1000	6.7200	-18.545%	3,699,779	+541.071%
2020-03-11	8.0800	8.8000	8.0000	8.2500	-13.973%	4,430,875	+422.182%
2020-03-10	10.3400	10.3400	9.2800	9.5900	+1.913%	2,048,873	+349.218%
2020-03-09	9.6600	10.1900	9.1900	9.4100	-12.709%	1,912,001	+357.811%
2020-03-06	11.1400	11.3647	10.5000	10.7800	-8.099%	2,026,186	+299.629%
2020-03-05	11.5000	12.0200	11.4900	11.7300	-1.511%	1,493,041	+267.263%
2020-03-04	12.0700	12.1500	11.6100	11.9100	+1.882%	1,563,533	+261.713%
2020-03-03	11.4800	12.2699	11.2500	11.6900	+4.468%	2,905,436	+268.520%
2020-03-02	11.4400	11.4900	10.4900	11.1900	-0.445%	3,214,722	+284.987%
2020-02-28	9.8900	11.2800	9.8900	11.2400	+1.444%	2,582,424	+283.274%
2020-02-27	11.4400	11.5902	10.8700	11.0800	-6.969%	3,597,232	+288.809%
2020-02-26	11.5400	12.3000	11.1300	11.9100	+2.761%	3,818,764	+261.713%
2020-02-25	12.1000	12.4583	11.4600	11.5900	-1.446%	2,056,002	+271.700%
2020-02-24	10.5700	11.9500	10.2000	11.7600	+2.797%	2,574,786	+266.327%
2020-02-21	12.3700	12.3800	11.3100	11.4400	-10.973%	3,227,611	+276.573%
2020-02-20	12.1400	12.9899	11.9100	12.8500	+8.898%	4,356,520	+235.253%
2020-02-19	11.2300	11.8100	11.1600	11.8000	+6.884%	2,308,403	+265.085%
2020-02-18	10.9100	11.2400	10.8300	11.0400	+1.192%	1,343,257	+290.217%
2020-02-14	11.0300	11.2700	10.8400	10.9100	-0.818%	1,283,308	+294.867%
2020-02-13	10.7300	11.0050	10.5000	11.0000	+0.733%	1,580,688	+291.636%
2020-02-12	10.1300	10.9500	10.0000	10.9200	+8.657%	2,818,003	+294.505%
2020-02-11	9.5600	10.3900	9.5600	10.0500	+5.901%	3,417,580	+328.657%
2020-02-10	9.1500	9.5000	9.0600	9.4900	+3.603%	1,202,688	+353.952%
2020-02-07	9.2600	9.4350	9.1200	9.1600	-1.187%	1,390,537	+370.306%
2020-02-06	8.9100	9.4399	8.7400	9.2700	+5.341%	2,399,485	+364.725%
2020-02-05	8.2500	8.8000	8.1700	8.8000	+8.374%	2,180,229	+389.545%
2020-02-04	8.1000	8.2800	8.0200	8.1200	+1.882%	2,163,882	+430.542%
2020-02-03	8.2000	8.2200	7.9300	7.9700	-2.328%	1,670,928	+440.527%
2020-01-31	8.8600	8.8800	8.0800	8.1600	-8.211%	1,824,582	+427.941%
2020-01-30	8.7600	9.0000	8.7600	8.8900	+1.833%	968,900	+384.589%
2020-01-29	8.6000	8.7400	8.5100	8.7300	+2.948%	859,167	+393.471%
2020-01-28	8.4400	8.5200	8.2700	8.4800	+1.193%	620,874	+408.019%
2020-01-27	8.4400	8.5100	8.2100	8.3800	-3.345%	998,758	+414.081%
2020-01-24	8.9600	8.9900	8.6100	8.6700	-2.694%	750,367	+396.886%
2020-01-23	8.9400	9.0000	8.8200	8.9100	+0.338%	922,879	+383.502%
2020-01-22	8.9300	8.9800	8.8000	8.8800	+0.113%	850,004	+385.135%
2020-01-21	8.9400	8.9900	8.6311	8.8700	+0.226%	1,100,566	+385.682%
2020-01-17	8.6600	9.0200	8.6600	8.8500	+2.907%	1,593,913	+386.780%
2020-01-16	8.4500	8.6200	8.3900	8.6000	+3.241%	871,395	+400.930%
2020-01-15	8.2900	8.3500	8.1500	8.3300	+0.970%	837,743	+417.167%
2020-01-14	8.2300	8.3000	8.0800	8.2500	+0.610%	830,067	+422.182%
2020-01-13	8.0300	8.2450	7.9200	8.2000	+3.015%	1,166,093	+425.366%
2020-01-10	8.1900	8.2200	7.9100	7.9600	-2.331%	808,290	+441.206%
2020-01-09	8.0000	8.3450	7.9600	8.1500	+2.774%	1,097,171	+428.589%
2020-01-08	7.7700	8.0100	7.7600	7.9300	+2.191%	915,018	+443.253%
2020-01-07	7.6600	7.8150	7.5700	7.7600	+0.779%	804,374	+455.155%
2020-01-06	7.7700	7.9300	7.4800	7.7000	-1.155%	1,084,823	+459.481%
2020-01-03	7.5600	8.0000	7.3900	7.7900	+2.906%	1,521,658	+453.017%
2020-01-02	7.3500	7.6800	7.3247	7.5700	+4.270%	1,215,572	+469.089%
2019-12-31	7.3600	7.4500	7.1600	7.2600	-1.493%	914,675	+493.388%
2019-12-30	7.7500	7.7800	7.3700	7.3700	-5.026%	958,411	+484.532%
2019-12-27	7.8500	7.8700	7.7450	7.7600	-1.398%	436,665	+455.155%
2019-12-26	7.7100	7.9350	7.7100	7.8700	+3.010%	590,304	+447.395%
2019-12-24	7.5400	7.7000	7.4700	7.6400	+0.792%	461,333	+463.874%
2019-12-23	7.7400	7.8000	7.5500	7.5800	-1.558%	616,159	+468.338%
2019-12-20	7.9500	7.9900	7.6200	7.7000	-2.160%	1,168,428	+459.481%
2019-12-19	7.7100	8.0000	7.6800	7.8700	+1.943%	745,346	+447.395%
2019-12-18	7.7700	7.8200	7.6800	7.7200	-0.258%	567,030	+458.031%
2019-12-17	7.7900	7.8500	7.6300	7.7400	-0.769%	751,970	+456.589%
2019-12-16	7.7700	8.0000	7.6600	7.8000	+1.299%	961,851	+452.308%
2019-12-13	7.7400	7.9600	7.5800	7.7000	-0.645%	1,222,066	+459.481%
2019-12-12	7.1200	7.7900	7.0800	7.7500	+9.155%	2,335,587	+455.871%
2019-12-11	6.9000	7.1100	6.7117	7.1000	+3.650%	895,367	+506.761%
2019-12-10	7.1400	7.1500	6.7600	6.8500	-4.729%	1,302,784	+528.905%
2019-12-09	7.3800	7.4500	7.1800	7.1900	-2.044%	466,242	+499.166%
2019-12-06	7.2600	7.3900	7.1400	7.3400	+0.686%	657,349	+486.921%
2019-12-05	7.3100	7.5099	7.2800	7.2900	-0.274%	777,025	+490.947%
2019-12-04	7.2200	7.3800	7.1100	7.3100	+1.669%	726,292	+489.330%
2019-12-03	7.1400	7.2200	6.9600	7.1900	-0.553%	508,468	+499.166%
2019-12-02	7.3900	7.4100	7.1750	7.2300	-1.633%	532,596	+495.851%
2019-11-29	7.4000	7.4500	7.3100	7.3500	-1.210%	234,400	+486.122%
2019-11-27	7.3000	7.4600	7.1400	7.4400	+2.198%	506,183	+479.032%
2019-11-26	7.2900	7.5600	7.2100	7.2800	+0.138%	1,096,997	+491.758%
2019-11-25	7.0100	7.3957	6.9000	7.2700	+4.304%	1,203,544	+492.572%
2019-11-22	6.5000	7.0000	6.4600	6.9700	+7.728%	1,094,773	+518.077%
2019-11-21	6.4500	6.4750	6.3200	6.4700	+1.252%	532,301	+565.842%
2019-11-20	6.5000	6.5200	6.2500	6.3900	-1.994%	1,067,811	+574.178%
2019-11-19	6.6900	6.7400	6.4650	6.5200	-2.687%	995,989	+560.736%
2019-11-18	6.8300	6.8500	6.6000	6.7000	-1.471%	739,115	+542.985%
2019-11-15	6.7000	6.8000	6.6301	6.8000	+1.949%	789,451	+533.529%
2019-11-14	6.5800	6.7000	6.4700	6.6700	+1.214%	779,302	+545.877%
2019-11-13	6.9000	6.9204	6.5450	6.5900	-4.631%	1,233,621	+553.718%
2019-11-12	6.9400	7.0350	6.8500	6.9100	0.000%	496,596	+523.444%
2019-11-11	7.1500	7.2600	6.8500	6.9100	-3.492%	844,807	+523.444%
2019-11-08	7.0900	7.2600	6.9100	7.1600	+0.987%	920,428	+501.676%
2019-11-07	6.7200	7.4100	6.7050	7.0900	+6.777%	2,306,701	+507.616%
2019-11-06	6.7800	6.8908	6.5100	6.6400	-1.920%	1,150,741	+548.795%
2019-11-05	6.7100	6.8500	6.5100	6.7700	+1.652%	945,287	+536.337%
2019-11-04	7.0500	7.1000	6.6600	6.6600	-5.398%	910,483	+546.847%
2019-11-01	7.0300	7.1000	6.9300	7.0400	+0.428%	527,940	+511.932%
2019-10-31	6.9400	7.1700	6.8600	7.0100	+0.574%	775,890	+514.551%
2019-10-30	6.9000	6.9900	6.7400	6.9700	-0.286%	718,900	+518.077%
2019-10-29	6.8000	7.1050	6.7100	6.9900	+2.493%	813,231	+516.309%
2019-10-28	6.7700	6.9850	6.7400	6.8200	+2.556%	783,307	+531.672%
2019-10-25	6.5300	6.7200	6.4000	6.6500	+1.682%	827,862	+547.820%
2019-10-24	6.3900	6.5400	6.3200	6.5400	+2.508%	827,194	+558.716%
2019-10-23	6.4200	6.5581	6.1950	6.3800	-0.313%	1,433,325	+575.235%
2019-10-22	6.9200	6.9800	6.3800	6.4000	-7.781%	1,164,937	+573.125%
2019-10-21	7.1100	7.2450	6.9200	6.9400	-0.999%	1,009,635	+520.749%
2019-10-18	6.7000	7.0700	6.6700	7.0100	+4.160%	953,749	+514.551%
2019-10-17	6.6500	6.8050	6.6500	6.7300	+1.203%	545,162	+540.119%
2019-10-16	6.9100	6.9200	6.5100	6.6500	-4.454%	1,154,531	+547.820%
2019-10-15	7.0000	7.0000	6.8000	6.9600	0.000%	577,214	+518.966%
2019-10-14	7.0800	7.1500	6.9100	6.9600	-1.695%	601,705	+518.966%
2019-10-11	7.1500	7.2900	7.0100	7.0800	+0.855%	1,135,737	+508.475%
2019-10-10	6.8000	7.1500	6.7000	7.0200	+3.084%	886,674	+513.675%
2019-10-09	7.1700	7.2200	6.7700	6.8100	-4.622%	1,267,394	+532.599%
2019-10-08	6.9300	7.1700	6.8700	7.1400	+2.292%	1,189,042	+503.361%
2019-10-07	6.8800	7.1200	6.8300	6.9800	+0.867%	2,070,719	+517.192%
2019-10-04	6.6700	6.9250	6.5800	6.9200	+4.217%	1,100,149	+522.543%
2019-10-03	6.5500	6.6400	6.2500	6.6400	+1.220%	1,276,193	+548.795%
2019-10-02	6.3200	6.6200	6.2500	6.5600	+2.821%	1,716,526	+556.707%
2019-10-01	6.5500	6.8900	6.3500	6.3800	-2.446%	2,667,865	+575.235%
2019-09-30	6.3700	6.6800	6.0800	6.5400	-0.153%	3,172,277	+558.716%
2019-09-27	6.5200	6.6000	5.8601	6.5500	-2.093%	5,252,696	+557.710%
2019-09-26	7.2300	7.2350	6.5300	6.6900	-8.104%	2,615,615	+543.946%
2019-09-25	7.4300	7.6200	7.2300	7.2800	-2.413%	1,463,736	+491.758%
2019-09-24	8.0000	8.0000	7.4050	7.4600	-6.399%	1,639,910	+477.480%
2019-09-23	7.7800	7.9900	7.6000	7.9700	+2.442%	752,750	+440.527%
2019-09-20	7.9400	7.9700	7.6400	7.7800	-1.892%	1,248,893	+453.728%
2019-09-19	7.9600	8.1500	7.9100	7.9300	+0.126%	787,132	+443.253%
2019-09-18	8.0500	8.2000	7.7850	7.9200	-0.876%	877,280	+443.939%
2019-09-17	7.6700	8.1900	7.6500	7.9900	+4.308%	1,134,673	+439.174%
2019-09-16	7.6500	7.7600	7.5500	7.6600	+1.457%	876,889	+462.402%
2019-09-13	7.3800	7.6308	7.3106	7.5500	+2.165%	906,037	+470.596%
2019-09-12	7.3600	7.4800	7.1850	7.3900	+0.681%	814,144	+482.950%
2019-09-11	7.1200	7.3900	7.0500	7.3400	+3.090%	753,087	+486.921%
2019-09-10	7.3500	7.4300	7.0700	7.1200	-3.261%	1,280,090	+505.056%
2019-09-09	7.9000	7.9200	7.2100	7.3600	-6.835%	2,625,734	+485.326%
2019-09-06	8.2200	8.2600	7.8500	7.9000	-4.358%	1,339,935	+445.316%
2019-09-05	8.3200	8.4500	8.1100	8.2600	+0.121%	989,342	+421.550%
2019-09-04	8.3100	8.4300	8.1100	8.2500	-0.722%	1,135,852	+422.182%
2019-09-03	8.0500	8.4500	7.9800	8.3100	+3.102%	1,509,931	+418.412%
2019-08-30	7.8100	8.0700	7.6500	8.0600	+3.333%	1,175,380	+434.491%
2019-08-29	7.9000	7.9895	7.6100	7.8000	-0.383%	848,793	+452.308%
2019-08-28	7.7700	7.8800	7.5900	7.8300	+0.256%	1,443,319	+450.192%
2019-08-27	8.0300	8.1737	7.6600	7.8100	-2.740%	984,965	+451.601%
2019-08-26	7.9000	8.0400	7.7600	8.0300	+2.423%	1,067,271	+436.488%
2019-08-23	8.3000	8.3842	7.8000	7.8400	-6.555%	1,368,961	+449.490%
2019-08-22	8.4900	8.5600	8.2600	8.3900	-1.294%	932,701	+413.468%
2019-08-21	8.7700	8.8100	8.4300	8.5000	-1.734%	1,051,619	+406.824%
2019-08-20	8.4900	8.6800	8.3000	8.6500	+4.343%	1,098,298	+398.035%
2019-08-19	8.1000	8.4199	8.0480	8.2900	+3.885%	1,177,428	+419.662%
2019-08-16	7.4200	8.0000	7.4200	7.9800	+8.424%	1,367,413	+439.850%
2019-08-15	7.6200	7.6200	7.2100	7.3600	-3.285%	1,686,905	+485.326%
2019-08-14	7.3100	7.6500	7.2300	7.6100	+1.874%	2,009,667	+466.097%
2019-08-13	7.4800	7.6898	7.1200	7.4700	-0.400%	2,106,759	+476.707%
2019-08-12	7.6300	7.7000	7.4500	7.5000	-0.266%	1,632,518	+474.400%
2019-08-09	8.5000	8.9500	7.2209	7.5200	-19.140%	5,528,875	+472.872%
2019-08-08	9.4800	9.8200	9.0500	9.3000	-1.587%	2,687,637	+363.226%
2019-08-07	8.6500	9.5200	8.5448	9.4500	+12.500%	2,695,178	+355.873%
2019-08-06	8.3800	8.5884	8.1900	8.4000	+1.083%	910,814	+412.857%
2019-08-05	8.5000	8.5000	7.9850	8.3100	-4.152%	1,315,974	+418.412%
2019-08-02	8.7500	8.8800	8.4300	8.6700	-0.230%	1,176,945	+396.886%
2019-08-01	8.5200	9.0200	8.4100	8.6900	+5.333%	1,907,295	+395.742%
2019-07-31	8.1900	8.5100	8.1200	8.2500	+1.476%	1,380,855	+422.182%
2019-07-30	7.9000	8.2200	7.8400	8.1300	+2.264%	692,282	+429.889%
2019-07-29	8.0100	8.0500	7.7500	7.9500	-0.126%	630,485	+441.887%
2019-07-26	7.9700	7.9700	7.7500	7.9600	+0.887%	538,729	+441.206%
2019-07-25	7.9700	8.1400	7.8300	7.8900	-1.743%	710,649	+446.008%
2019-07-24	8.0900	8.1300	7.8500	8.0300	-1.593%	748,717	+436.488%
2019-07-23	8.1400	8.1700	7.8000	8.1600	+0.617%	676,609	+427.941%
2019-07-22	8.1900	8.2350	7.8749	8.1100	-0.613%	887,786	+431.196%
2019-07-19	8.3400	8.3800	8.0950	8.1600	-2.158%	780,095	+427.941%
2019-07-18	8.3200	8.4666	8.2000	8.3400	+0.361%	865,614	+416.547%
2019-07-17	8.1800	8.5000	8.1200	8.3100	+1.589%	1,189,729	+418.412%
2019-07-16	7.8100	8.2500	7.7100	8.1800	+3.939%	1,675,694	+426.650%
2019-07-15	7.9800	7.9800	7.7200	7.8700	-0.631%	602,729	+447.395%
2019-07-12	7.6400	7.9500	7.5700	7.9200	+4.485%	652,888	+443.939%
2019-07-11	7.7900	7.8500	7.5400	7.5800	-2.320%	530,150	+468.338%
2019-07-10	7.8200	7.8300	7.5500	7.7600	-0.767%	750,369	+455.155%
2019-07-09	7.8800	8.0000	7.6800	7.8200	-1.635%	782,201	+450.895%
2019-07-08	7.9600	8.1263	7.8700	7.9500	-0.501%	844,145	+441.887%
2019-07-05	8.1500	8.1700	7.8500	7.9900	-1.358%	918,681	+439.174%
2019-07-03	8.0100	8.4000	7.9936	8.1000	+1.124%	940,793	+431.852%
2019-07-02	7.8500	8.0500	7.7200	8.0100	+1.650%	1,525,224	+437.828%
2019-07-01	7.5000	7.8900	7.3200	7.8800	+7.945%	1,510,324	+446.701%
2019-06-28	7.3000	7.4200	7.2018	7.3000	0.000%	2,245,348	+490.137%
2019-06-27	7.0600	7.3250	7.0600	7.3000	+3.989%	676,044	+490.137%
2019-06-26	7.1000	7.2100	6.8700	7.0200	+0.862%	889,902	+513.675%
2019-06-25	7.5000	7.6800	6.9100	6.9600	-6.952%	1,216,920	+518.966%
2019-06-24	7.3000	7.5600	7.1600	7.4800	+2.889%	1,128,207	+475.936%
2019-06-21	7.3600	7.4400	7.1000	7.2700	-2.022%	1,001,143	+492.572%
2019-06-20	7.6000	7.8400	7.2700	7.4200	-0.935%	940,872	+480.593%
2019-06-19	7.4500	7.5299	7.2600	7.4900	+1.491%	836,783	+475.167%
2019-06-18	6.8700	7.6200	6.7700	7.3800	+10.811%	2,670,131	+483.740%
2019-06-17	6.9000	6.9352	6.5800	6.6600	-2.774%	612,123	+546.847%
2019-06-14	7.0900	7.1162	6.7000	6.8500	-3.521%	517,007	+528.905%
2019-06-13	6.7600	7.2100	6.6800	7.1000	+5.185%	758,036	+506.761%
2019-06-12	6.8600	6.8900	6.7100	6.7500	-2.032%	483,348	+538.222%
2019-06-11	7.2500	7.3000	6.7500	6.8900	-4.834%	821,087	+525.254%
2019-06-10	6.8900	7.3900	6.8750	7.2400	+5.848%	1,215,612	+495.028%
2019-06-07	6.8400	6.9600	6.7500	6.8400	0.000%	573,736	+529.825%
2019-06-06	6.8300	6.8900	6.7000	6.8400	-0.581%	618,304	+529.825%
2019-06-05	6.6800	7.0000	6.6500	6.8800	+2.994%	1,016,820	+526.163%
2019-06-04	6.6500	6.7600	6.5100	6.6800	+1.674%	492,665	+544.910%
2019-06-03	6.5500	6.6800	6.4601	6.5700	+0.767%	412,735	+555.708%
2019-05-31	6.5400	6.5900	6.3000	6.5200	-2.395%	735,385	+560.736%
2019-05-30	6.6300	6.7500	6.5600	6.6800	+0.754%	542,512	+544.910%
2019-05-29	6.6500	6.7600	6.4800	6.6300	-0.301%	644,974	+549.774%
2019-05-28	6.7700	6.8300	6.6000	6.6500	-1.917%	591,761	+547.820%
2019-05-24	6.8700	6.9400	6.5300	6.7800	+0.593%	591,353	+535.398%
2019-05-23	7.0700	7.1400	6.5200	6.7400	-5.866%	871,242	+539.169%
2019-05-22	7.0700	7.3662	7.0100	7.1600	+0.987%	1,041,447	+501.676%
2019-05-21	6.3800	7.2350	6.3330	7.0900	+11.830%	1,450,036	+507.616%
2019-05-20	6.3000	6.4500	6.1400	6.3400	0.000%	432,490	+579.495%
2019-05-17	6.4300	6.4900	6.2800	6.3400	-2.311%	469,538	+579.495%
2019-05-16	6.3100	6.6016	6.2300	6.4900	+2.690%	851,040	+563.790%
2019-05-15	6.4400	6.5000	6.1710	6.3200	-3.364%	911,460	+581.646%
2019-05-14	6.1000	6.6200	6.0600	6.5400	+8.099%	1,126,289	+558.716%
2019-05-13	6.4100	6.4100	5.8300	6.0500	-5.763%	1,464,121	+612.066%
2019-05-10	6.4500	6.7000	5.6200	6.4200	-2.874%	1,264,322	+571.028%
2019-05-09	7.1200	7.1500	6.5300	6.6100	-8.702%	2,011,926	+551.740%
2019-05-08	6.9400	7.3266	6.7200	7.2400	+5.233%	2,153,162	+495.028%
2019-05-07	6.2200	6.9000	6.2100	6.8800	+11.327%	2,595,289	+526.163%
2019-05-06	5.8000	6.1900	5.6800	6.1800	+6.003%	802,803	+597.087%
2019-05-03	5.4800	5.8500	5.4800	5.8300	+6.581%	445,754	+638.937%
2019-05-02	5.4700	5.4800	5.3100	5.4700	+0.183%	442,845	+687.569%
2019-05-01	5.5200	5.6400	5.4500	5.4600	+0.924%	430,843	+689.011%
2019-04-30	5.4800	5.5200	5.2000	5.4100	-6.885%	1,114,078	+696.303%
2019-04-29	5.9900	6.0300	5.7800	5.8100	-3.005%	429,953	+641.480%
2019-04-26	5.8700	6.0050	5.8700	5.9900	+1.525%	386,871	+619.199%
2019-04-25	5.9300	6.1150	5.7800	5.9000	-0.169%	985,141	+630.169%
2019-04-24	5.8700	5.9900	5.8700	5.9100	+0.681%	606,712	+628.934%
2019-04-23	5.7000	5.9100	5.6400	5.8700	+2.265%	898,979	+633.901%

document.getElementById("JWXknJ").onerror = function(){this.style.display='none';}; .dark-mode .B5r9pM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5r9pM{ color: #333333; background-color: white; border: 2px solid #333333; }VSLRVIVINT SOLAR, INC.stock NYSE

VSLR
VIVINT SOLAR, INC.
stock NYSE