RUN - Sunrun Inc.
12.17
0.630 5.177%
Share volume: 15,353,819
Last Updated: 03-04-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
51.19%
PREVIOUS CLOSE
CHG
CHG%
$11.54
0.63
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $11.60 | $11.60 | $12.53 | $12.53 | $11.54 | $11.54 | $12.17 | $12.17 | 15,353,819 | $15,353,819.00 |
| 03-03-2026 | $12.00 | $12.00 | $12.03 | $12.03 | $11.49 | $11.49 | $11.54 | $11.54 | 17,303,444 | $17,303,444.00 |
| 03-02-2026 | $12.90 | $12.90 | $13.12 | $13.12 | $12.08 | $12.08 | $12.52 | $12.52 | 20,735,832 | $20,735,832.00 |
| 02-27-2026 | $18.59 | $18.59 | $18.74 | $18.74 | $12.47 | $12.47 | $13.25 | $13.25 | 56,462,015 | $56,462,015.00 |
| 02-26-2026 | $19.13 | $19.13 | $20.50 | $20.50 | $18.85 | $18.85 | $20.42 | $20.42 | 14,940,644 | $14,940,644.00 |
| 02-25-2026 | $19.76 | $19.76 | $20.34 | $20.34 | $19.31 | $19.31 | $19.55 | $19.55 | 6,270,399 | $6,270,399.00 |
| 02-24-2026 | $19.51 | $19.51 | $20.49 | $20.49 | $19.31 | $19.31 | $20.10 | $20.10 | 7,923,014 | $7,923,014.00 |
| 02-23-2026 | $20.00 | $20.00 | $20.02 | $20.02 | $19.12 | $19.12 | $19.99 | $19.99 | 6,199,429 | $6,199,429.00 |
| 02-20-2026 | $19.96 | $19.96 | $21.15 | $21.15 | $19.76 | $19.76 | $20.28 | $20.28 | 9,558,946 | $9,558,946.00 |
| 02-19-2026 | $19.91 | $19.91 | $20.20 | $20.20 | $19.51 | $19.51 | $20.04 | $20.04 | 5,401,424 | $5,401,424.00 |