MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RUN — Sunrun Inc
NasdaqSunrun Inc
$7.59
-0.02(-0.26%)
- O
- 7.47
- H
- 7.61
- L
- 7.27
- V
- 8.66M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.59
Period Return+1.2%
Period High$22.44
Period Low$5.38
Avg Daily Volume12.11M
Total Trading Days365
RUN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.47 | $7.61 | $7.27 | $7.59 | $-0.02 | -0.26% | 8,660,992 | $7.49 | $7.27 $7.61 |
| Oct 7, 2026 | $7.58 | $7.63 | $7.42 | $7.61 | $-0.16 | -2.06% | 13,392,377 | $7.53 | $7.42 $7.63 |
| Oct 6, 2026 | $7.65 | $7.85 | $7.59 | $7.77 | +$0.16 | +2.10% | 5,916,085 | $7.76 | $7.59 $7.85 |
| Oct 5, 2026 | $7.60 | $7.73 | $7.45 | $7.61 | $-0.10 | -1.30% | 9,512,137 | $7.61 | $7.45 $7.73 |
| Oct 2, 2026 | $7.89 | $7.95 | $7.68 | $7.71 | +$0.07 | +0.92% | 6,822,995 | $7.77 | $7.68 $7.95 |
| Oct 1, 2026 | $7.79 | $7.96 | $7.47 | $7.64 | $-0.13 | -1.67% | 7,690,447 | $7.70 | $7.47 $7.96 |
| Sep 30, 2026 | $7.84 | $8.02 | $7.71 | $7.77 | +$0.05 | +0.65% | 5,159,873 | $7.85 | $7.71 $8.02 |
| Sep 29, 2026 | $7.79 | $7.80 | $7.49 | $7.72 | +$0.05 | +0.65% | 8,597,673 | $7.66 | $7.49 $7.80 |
| Sep 28, 2026 | $7.96 | $7.98 | $7.66 | $7.67 | $-0.44 | -5.43% | 6,455,534 | $7.76 | $7.66 $7.98 |
| Sep 25, 2026 | $7.79 | $8.23 | $7.75 | $8.11 | +$0.33 | +4.24% | 7,353,977 | $8.05 | $7.75 $8.23 |
| Sep 24, 2026 | $8.21 | $8.28 | $7.75 | $7.78 | $-0.57 | -6.83% | 11,930,888 | $7.87 | $7.75 $8.28 |
| Sep 23, 2026 | $8.74 | $8.77 | $8.32 | $8.35 | $-0.44 | -5.01% | 8,922,488 | $8.47 | $8.32 $8.77 |
| Sep 22, 2026 | $8.89 | $8.95 | $8.73 | $8.79 | +$0.00 | +0.00% | 4,997,334 | $8.81 | $8.73 $8.95 |
| Sep 21, 2026 | $8.71 | $8.88 | $8.36 | $8.79 | +$0.26 | +3.05% | 8,171,606 | $8.76 | $8.36 $8.88 |
| Sep 18, 2026 | $8.70 | $8.82 | $8.36 | $8.53 | $-0.20 | -2.23% | 11,042,964 | $8.51 | $8.36 $8.82 |
| Sep 17, 2026 | $8.50 | $8.92 | $8.50 | $8.73 | +$0.46 | +5.50% | 7,137,915 | $8.76 | $8.50 $8.92 |
| Sep 16, 2026 | $8.55 | $8.62 | $8.19 | $8.27 | $-0.13 | -1.55% | 8,775,438 | $8.38 | $8.19 $8.62 |
| Sep 15, 2026 | $8.31 | $8.48 | $8.28 | $8.40 | +$0.07 | +0.84% | 7,193,058 | $8.38 | $8.28 $8.48 |
| Sep 14, 2026 | $8.39 | $8.45 | $8.24 | $8.33 | $-0.23 | -2.69% | 6,835,668 | $8.34 | $8.24 $8.45 |
| Sep 11, 2026 | $8.78 | $8.96 | $8.53 | $8.56 | $-0.07 | -0.81% | 6,532,641 | $8.67 | $8.53 $8.96 |
| Sep 10, 2026 | $8.49 | $8.75 | $8.39 | $8.63 | $-0.17 | -1.93% | 7,839,554 | $8.58 | $8.39 $8.75 |
| Sep 9, 2026 | $9.18 | $9.34 | $8.73 | $8.80 | $-0.42 | -4.56% | 6,071,655 | $8.87 | $8.73 $9.34 |
| Sep 8, 2026 | $9.04 | $9.40 | $8.84 | $9.22 | +$0.33 | +3.71% | 7,271,221 | $9.20 | $8.84 $9.40 |
| Sep 4, 2026 | $8.89 | $8.90 | $8.62 | $8.89 | $-0.04 | -0.45% | 6,030,780 | $8.79 | $8.62 $8.90 |
| Sep 3, 2026 | $8.98 | $9.08 | $8.82 | $8.93 | $-0.03 | -0.33% | 7,322,370 | $8.98 | $8.82 $9.08 |
| Sep 2, 2026 | $8.37 | $9.14 | $8.32 | $8.96 | +$0.59 | +7.05% | 9,097,733 | $8.81 | $8.32 $9.14 |
| Sep 1, 2026 | $8.31 | $8.44 | $8.22 | $8.37 | $-0.20 | -2.33% | 6,302,995 | $8.35 | $8.22 $8.44 |
| Aug 31, 2026 | $8.73 | $8.77 | $8.49 | $8.57 | $-0.21 | -2.39% | 6,312,952 | $8.59 | $8.49 $8.77 |
| Aug 28, 2026 | $9.03 | $9.10 | $8.77 | $8.78 | $-0.28 | -3.09% | 6,402,146 | $8.86 | $8.77 $9.10 |
| Aug 27, 2026 | $9.26 | $9.29 | $8.97 | $9.06 | $-0.07 | -0.77% | 4,999,903 | $9.09 | $8.97 $9.29 |