Sunrun Inc.RUNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.40 | $19.02 | $18.22 | $18.23 | 8.96M |
| 1/15/2026 | $18.52 | $19.53 | $18.20 | $18.26 | 6.15M |
| 1/14/2026 | $18.44 | $19.75 | $18.30 | $18.42 | 5.65M |
| 1/13/2026 | $19.23 | $19.42 | $18.42 | $18.52 | 6.50M |
| 1/12/2026 | $17.98 | $19.38 | $17.85 | $18.90 | 5.53M |
| 1/9/2026 | $18.55 | $18.80 | $17.94 | $18.09 | 3.65M |
| 1/8/2026 | $17.26 | $18.70 | $17.14 | $18.30 | 7.91M |
| 1/7/2026 | $18.05 | $18.11 | $17.05 | $17.36 | 5.90M |
| 1/6/2026 | $18.30 | $18.75 | $17.45 | $18.30 | 7.85M |
| 1/5/2026 | $19.58 | $20.00 | $17.76 | $18.32 | 9.28M |
| 1/2/2026 | $19.13 | $19.70 | $18.95 | $19.44 | 7.43M |
| 12/31/2025 | $19.06 | $19.21 | $18.30 | $18.40 | 5.25M |
| 12/30/2025 | $19.79 | $19.89 | $19.03 | $19.09 | 4.34M |
| 12/29/2025 | $19.94 | $20.39 | $19.68 | $19.73 | 4.81M |
| 12/26/2025 | $20.14 | $20.71 | $19.65 | $20.47 | 3.66M |
| 12/24/2025 | $19.46 | $20.24 | $19.38 | $20.16 | 2.53M |
| 12/23/2025 | $20.24 | $20.26 | $19.15 | $19.42 | 4.01M |
| 12/22/2025 | $18.58 | $20.33 | $18.48 | $20.24 | 9.22M |
| 12/19/2025 | $18.08 | $18.66 | $18.06 | $18.26 | 10.77M |
| 12/18/2025 | $17.82 | $18.87 | $17.68 | $18.14 | 7.58M |
| 12/17/2025 | $17.69 | $17.90 | $16.89 | $17.08 | 4.92M |
| 12/16/2025 | $17.23 | $17.91 | $17.05 | $17.54 | 4.14M |
| 12/15/2025 | $18.12 | $18.12 | $17.33 | $17.35 | 4.24M |
| 12/12/2025 | $18.74 | $18.82 | $17.77 | $17.93 | 4.81M |
| 12/11/2025 | $18.20 | $18.91 | $17.90 | $18.71 | 3.97M |
| 12/10/2025 | $17.86 | $18.67 | $17.47 | $18.32 | 5.75M |
| 12/9/2025 | $17.93 | $18.91 | $17.81 | $17.87 | 5.70M |
| 12/8/2025 | $17.70 | $18.08 | $17.40 | $18.06 | 4.95M |
| 12/5/2025 | $18.40 | $18.49 | $17.35 | $17.58 | 6.81M |
| 12/4/2025 | $17.85 | $18.47 | $17.60 | $18.35 | 4.96M |
| 12/3/2025 | $18.08 | $18.08 | $17.35 | $17.85 | 7.68M |
| 12/2/2025 | $18.73 | $18.92 | $18.08 | $18.18 | 6.25M |
| 12/1/2025 | $19.58 | $19.89 | $18.52 | $18.55 | 6.80M |
| 11/28/2025 | $19.38 | $20.31 | $19.29 | $20.25 | 4.59M |
| 11/26/2025 | $18.51 | $19.55 | $18.35 | $19.23 | 5.99M |
| 11/25/2025 | $18.29 | $18.82 | $17.75 | $18.65 | 5.24M |
| 11/24/2025 | $18.03 | $18.69 | $17.74 | $18.09 | 5.26M |
| 11/21/2025 | $17.95 | $18.56 | $16.89 | $17.93 | 6.60M |
| 11/20/2025 | $19.53 | $20.99 | $17.77 | $17.81 | 12.33M |
| 11/19/2025 | $19.27 | $19.97 | $18.75 | $18.95 | 11.01M |
| 11/18/2025 | $18.18 | $20.01 | $18.15 | $19.22 | 11.82M |
| 11/17/2025 | $18.62 | $19.35 | $18.10 | $18.57 | 12.27M |
| 11/14/2025 | $17.98 | $19.37 | $17.82 | $18.65 | 9.82M |
| 11/13/2025 | $19.22 | $20.02 | $18.69 | $18.87 | 12.23M |
| 11/12/2025 | $20.20 | $20.20 | $19.08 | $19.44 | 9.10M |
| 11/11/2025 | $18.36 | $20.02 | $17.67 | $19.75 | 11.18M |
| 11/10/2025 | $18.34 | $19.47 | $17.50 | $18.35 | 12.10M |
| 11/7/2025 | $16.93 | $18.00 | $15.92 | $17.13 | 25.03M |
| 11/6/2025 | $20.59 | $21.34 | $20.30 | $20.42 | 9.57M |
| 11/5/2025 | $19.09 | $21.27 | $18.92 | $20.59 | 9.25M |
| 11/4/2025 | $19.00 | $19.57 | $18.72 | $19.06 | 4.48M |
| 11/3/2025 | $20.78 | $20.80 | $19.86 | $19.97 | 5.21M |
| 10/31/2025 | $19.78 | $21.03 | $19.75 | $20.76 | 6.85M |
| 10/30/2025 | $19.88 | $20.09 | $19.53 | $19.62 | 4.74M |
| 10/29/2025 | $19.78 | $21.35 | $19.61 | $20.12 | 9.46M |
| 10/28/2025 | $20.51 | $20.73 | $19.90 | $19.92 | 5.09M |
| 10/27/2025 | $21.25 | $21.38 | $20.04 | $20.51 | 5.55M |
| 10/24/2025 | $20.63 | $21.62 | $20.31 | $20.85 | 8.03M |
| 10/23/2025 | $19.83 | $20.02 | $19.50 | $19.82 | 4.26M |
| 10/22/2025 | $20.30 | $20.36 | $18.77 | $19.72 | 6.19M |
| 10/21/2025 | $21.78 | $21.80 | $20.09 | $20.44 | 9.09M |
| 10/20/2025 | $20.07 | $20.67 | $20.04 | $20.50 | 6.31M |