NasdaqGS - Delayed Quote • USD
Sunrun Inc. (RUN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.82 | 10.32 | 9.71 | 10.29 | 10.29 | 9,883,700 |
Apr 25, 2024 | 9.71 | 9.84 | 9.47 | 9.71 | 9.71 | 9,338,300 |
Apr 24, 2024 | 10.16 | 10.63 | 9.90 | 10.02 | 10.02 | 10,012,000 |
Apr 23, 2024 | 9.92 | 11.10 | 9.81 | 10.27 | 10.27 | 12,980,800 |
Apr 22, 2024 | 10.30 | 10.33 | 9.81 | 10.05 | 10.05 | 10,253,000 |
Apr 19, 2024 | 10.01 | 10.31 | 9.97 | 10.25 | 10.25 | 14,372,200 |
Apr 18, 2024 | 10.83 | 10.84 | 10.06 | 10.11 | 10.11 | 11,519,700 |
Apr 17, 2024 | 10.45 | 11.13 | 10.35 | 10.85 | 10.85 | 11,396,800 |
Apr 16, 2024 | 10.50 | 10.58 | 10.14 | 10.33 | 10.33 | 10,327,200 |
Apr 15, 2024 | 11.47 | 11.64 | 10.63 | 10.69 | 10.69 | 11,496,700 |
Apr 12, 2024 | 11.87 | 12.65 | 11.53 | 11.64 | 11.64 | 11,155,400 |
Apr 11, 2024 | 12.47 | 12.64 | 11.44 | 11.85 | 11.85 | 12,021,000 |
Apr 10, 2024 | 12.03 | 12.29 | 11.68 | 12.29 | 12.29 | 14,778,900 |
Apr 9, 2024 | 11.88 | 13.06 | 11.77 | 13.02 | 13.02 | 14,440,900 |
Apr 8, 2024 | 11.81 | 12.31 | 11.77 | 11.88 | 11.88 | 8,618,100 |
Apr 5, 2024 | 11.82 | 12.10 | 11.45 | 11.83 | 11.83 | 8,215,100 |
Apr 4, 2024 | 12.59 | 13.03 | 12.09 | 12.12 | 12.12 | 8,762,100 |
Apr 3, 2024 | 11.59 | 12.46 | 11.45 | 12.41 | 12.41 | 10,643,600 |
Apr 2, 2024 | 12.25 | 12.27 | 11.68 | 11.72 | 11.72 | 8,761,200 |
Apr 1, 2024 | 13.23 | 13.44 | 12.61 | 12.74 | 12.74 | 9,952,800 |
Mar 28, 2024 | 12.93 | 13.59 | 12.71 | 13.18 | 13.18 | 54,243,300 |
Mar 27, 2024 | 11.60 | 13.22 | 11.57 | 13.10 | 13.10 | 26,530,800 |
Mar 26, 2024 | 11.07 | 11.54 | 11.03 | 11.28 | 11.28 | 8,376,000 |
Mar 25, 2024 | 11.33 | 11.48 | 10.81 | 10.89 | 10.89 | 8,378,800 |
Mar 22, 2024 | 11.69 | 11.90 | 11.19 | 11.35 | 11.35 | 8,659,700 |
Mar 21, 2024 | 11.62 | 12.58 | 11.55 | 11.76 | 11.76 | 17,231,100 |
Mar 20, 2024 | 10.26 | 11.66 | 10.12 | 11.48 | 11.48 | 15,602,500 |
Mar 19, 2024 | 10.05 | 10.51 | 10.04 | 10.39 | 10.39 | 10,078,900 |
Mar 18, 2024 | 9.93 | 10.52 | 9.59 | 10.26 | 10.26 | 12,249,300 |
Mar 15, 2024 | 9.47 | 9.91 | 9.37 | 9.89 | 9.89 | 15,852,000 |
Mar 14, 2024 | 9.93 | 10.02 | 9.34 | 9.51 | 9.51 | 19,733,200 |
Mar 13, 2024 | 10.65 | 10.69 | 9.91 | 9.97 | 9.97 | 17,199,600 |
Mar 12, 2024 | 11.90 | 11.98 | 10.70 | 10.70 | 10.70 | 17,323,100 |
Mar 11, 2024 | 12.46 | 12.81 | 11.90 | 12.02 | 12.02 | 9,873,300 |
Mar 8, 2024 | 12.65 | 13.04 | 12.39 | 12.56 | 12.56 | 13,647,000 |
Mar 7, 2024 | 12.40 | 12.58 | 12.12 | 12.33 | 12.33 | 9,432,900 |
Mar 6, 2024 | 12.32 | 12.42 | 11.61 | 12.24 | 12.24 | 14,557,400 |
Mar 5, 2024 | 11.65 | 12.32 | 11.48 | 11.99 | 11.99 | 11,560,300 |
Mar 4, 2024 | 12.14 | 12.20 | 11.60 | 11.96 | 11.96 | 11,186,900 |
Mar 1, 2024 | 12.03 | 12.50 | 11.65 | 12.18 | 12.18 | 12,469,600 |
Feb 29, 2024 | 12.08 | 12.66 | 11.87 | 12.04 | 12.04 | 14,226,600 |
Feb 28, 2024 | 11.70 | 12.40 | 11.57 | 11.80 | 11.80 | 15,756,000 |
Feb 27, 2024 | 11.75 | 11.96 | 11.28 | 11.88 | 11.88 | 20,150,300 |
Feb 26, 2024 | 11.77 | 12.23 | 11.16 | 11.38 | 11.38 | 20,360,800 |
Feb 23, 2024 | 12.41 | 12.65 | 11.78 | 11.90 | 11.90 | 28,395,500 |
Feb 22, 2024 | 14.87 | 15.04 | 12.59 | 12.78 | 12.78 | 43,417,600 |
Feb 21, 2024 | 15.32 | 15.84 | 15.21 | 15.58 | 15.58 | 11,098,200 |
Feb 20, 2024 | 15.97 | 16.17 | 15.52 | 15.89 | 15.89 | 7,779,200 |
Feb 16, 2024 | 16.47 | 16.84 | 16.14 | 16.42 | 16.42 | 8,033,200 |
Feb 15, 2024 | 17.60 | 17.90 | 16.62 | 17.00 | 17.00 | 12,309,900 |
Feb 14, 2024 | 15.81 | 16.91 | 15.52 | 16.83 | 16.83 | 11,786,300 |
Feb 13, 2024 | 15.53 | 15.89 | 14.86 | 15.23 | 15.23 | 14,939,300 |
Feb 12, 2024 | 15.87 | 17.30 | 15.70 | 16.98 | 16.98 | 12,721,800 |
Feb 9, 2024 | 15.75 | 16.09 | 15.39 | 15.82 | 15.82 | 13,115,000 |
Feb 8, 2024 | 15.26 | 15.75 | 15.09 | 15.44 | 15.44 | 12,148,900 |
Feb 7, 2024 | 15.36 | 15.58 | 14.45 | 15.31 | 15.31 | 14,272,600 |
Feb 6, 2024 | 13.60 | 14.49 | 13.34 | 14.47 | 14.47 | 14,902,000 |
Feb 5, 2024 | 13.74 | 13.85 | 12.95 | 13.63 | 13.63 | 13,649,300 |
Feb 2, 2024 | 14.30 | 14.46 | 13.52 | 14.34 | 14.34 | 17,077,700 |
Feb 1, 2024 | 15.20 | 15.94 | 14.19 | 14.90 | 14.90 | 18,538,700 |
Jan 31, 2024 | 14.84 | 16.25 | 14.40 | 14.48 | 14.48 | 23,264,000 |
Jan 30, 2024 | 14.72 | 14.92 | 14.35 | 14.71 | 14.71 | 9,980,200 |
Jan 29, 2024 | 14.34 | 15.00 | 13.95 | 14.98 | 14.98 | 10,017,700 |
Jan 26, 2024 | 14.53 | 15.03 | 14.23 | 14.32 | 14.32 | 11,539,000 |
Jan 25, 2024 | 13.84 | 14.45 | 13.13 | 14.33 | 14.33 | 14,883,300 |
Jan 24, 2024 | 14.74 | 15.24 | 13.47 | 13.54 | 13.54 | 12,096,000 |
Jan 23, 2024 | 14.51 | 14.81 | 13.72 | 14.21 | 14.21 | 16,265,600 |
Jan 22, 2024 | 13.43 | 14.65 | 13.29 | 13.77 | 13.77 | 16,797,700 |
Jan 19, 2024 | 13.12 | 13.27 | 12.29 | 13.17 | 13.17 | 15,005,100 |
Jan 18, 2024 | 13.77 | 13.84 | 13.19 | 13.21 | 13.21 | 10,975,300 |
Jan 17, 2024 | 13.56 | 14.09 | 13.46 | 13.62 | 13.62 | 12,158,900 |
Jan 16, 2024 | 14.81 | 15.02 | 14.18 | 14.21 | 14.21 | 12,948,400 |
Jan 12, 2024 | 16.04 | 16.52 | 15.00 | 15.10 | 15.10 | 13,560,600 |
Jan 11, 2024 | 16.08 | 16.09 | 15.19 | 15.77 | 15.77 | 14,377,000 |
Jan 10, 2024 | 16.31 | 16.36 | 15.60 | 16.31 | 16.31 | 9,880,600 |
Jan 9, 2024 | 16.23 | 16.51 | 15.71 | 16.30 | 16.30 | 9,477,400 |
Jan 8, 2024 | 16.07 | 16.89 | 15.86 | 16.64 | 16.64 | 11,682,600 |
Jan 5, 2024 | 16.55 | 17.38 | 16.06 | 16.16 | 16.16 | 15,315,600 |
Jan 4, 2024 | 18.20 | 18.20 | 17.02 | 17.06 | 17.06 | 16,233,200 |
Jan 3, 2024 | 18.63 | 18.76 | 17.16 | 18.44 | 18.44 | 16,961,000 |
Jan 2, 2024 | 19.09 | 20.07 | 18.88 | 19.46 | 19.46 | 10,876,100 |
Dec 29, 2023 | 20.23 | 20.38 | 19.58 | 19.63 | 19.63 | 8,964,500 |
Dec 28, 2023 | 20.18 | 20.59 | 20.03 | 20.32 | 20.32 | 8,886,100 |
Dec 27, 2023 | 20.24 | 20.68 | 19.89 | 20.32 | 20.32 | 11,733,500 |
Dec 26, 2023 | 19.36 | 20.16 | 19.22 | 19.95 | 19.95 | 9,832,100 |
Dec 22, 2023 | 19.50 | 19.98 | 19.03 | 19.26 | 19.26 | 13,705,800 |
Dec 21, 2023 | 18.71 | 19.55 | 18.63 | 19.39 | 19.39 | 12,871,700 |
Dec 20, 2023 | 19.48 | 19.78 | 18.07 | 18.13 | 18.13 | 20,227,500 |
Dec 19, 2023 | 19.15 | 19.95 | 18.72 | 19.54 | 19.54 | 24,866,600 |
Dec 18, 2023 | 18.18 | 18.61 | 17.24 | 18.03 | 18.03 | 18,422,400 |
Dec 15, 2023 | 18.46 | 18.98 | 17.78 | 18.63 | 18.63 | 27,957,300 |
Dec 14, 2023 | 16.25 | 18.54 | 16.25 | 17.94 | 17.94 | 43,830,300 |
Dec 13, 2023 | 12.39 | 14.99 | 12.20 | 14.96 | 14.96 | 18,590,200 |
Dec 12, 2023 | 13.12 | 13.21 | 12.23 | 12.50 | 12.50 | 10,361,600 |
Dec 11, 2023 | 12.82 | 13.69 | 12.77 | 13.35 | 13.35 | 10,736,000 |
Dec 8, 2023 | 13.72 | 14.03 | 12.64 | 12.89 | 12.89 | 16,508,000 |
Dec 7, 2023 | 13.90 | 14.27 | 13.74 | 13.87 | 13.87 | 10,529,000 |
Dec 6, 2023 | 14.09 | 15.13 | 13.80 | 13.89 | 13.89 | 17,258,900 |
Dec 5, 2023 | 14.08 | 14.43 | 13.78 | 13.94 | 13.94 | 10,292,100 |
Dec 4, 2023 | 14.30 | 15.06 | 14.25 | 14.42 | 14.42 | 15,446,800 |
Dec 1, 2023 | 12.74 | 14.37 | 12.59 | 14.34 | 14.34 | 14,659,700 |
Nov 30, 2023 | 12.81 | 13.46 | 12.52 | 12.90 | 12.90 | 17,023,100 |
Nov 29, 2023 | 12.37 | 13.18 | 12.32 | 12.76 | 12.76 | 20,432,900 |
Nov 28, 2023 | 11.09 | 11.95 | 10.80 | 11.92 | 11.92 | 12,404,200 |
Nov 27, 2023 | 11.35 | 11.37 | 10.70 | 11.15 | 11.15 | 11,382,900 |
Nov 24, 2023 | 11.30 | 11.53 | 11.08 | 11.31 | 11.31 | 4,027,300 |
Nov 22, 2023 | 11.79 | 11.92 | 11.27 | 11.41 | 11.41 | 6,882,400 |
Nov 21, 2023 | 11.83 | 11.89 | 11.37 | 11.57 | 11.57 | 7,041,000 |
Nov 20, 2023 | 11.70 | 12.03 | 11.28 | 11.91 | 11.91 | 10,128,500 |
Nov 17, 2023 | 11.39 | 11.69 | 10.83 | 11.67 | 11.67 | 9,963,300 |
Nov 16, 2023 | 11.41 | 11.62 | 10.83 | 11.19 | 11.19 | 11,199,600 |
Nov 15, 2023 | 11.00 | 12.07 | 11.00 | 11.59 | 11.59 | 17,936,700 |
Nov 14, 2023 | 10.10 | 11.06 | 10.05 | 10.98 | 10.98 | 24,617,500 |
Nov 13, 2023 | 9.31 | 9.59 | 9.02 | 9.23 | 9.23 | 9,657,900 |
Nov 10, 2023 | 9.95 | 10.00 | 8.82 | 9.44 | 9.44 | 15,770,100 |
Nov 9, 2023 | 10.64 | 10.70 | 9.95 | 10.04 | 10.04 | 8,781,600 |
Nov 8, 2023 | 10.63 | 10.63 | 10.05 | 10.45 | 10.45 | 9,861,100 |
Nov 7, 2023 | 10.23 | 10.70 | 9.99 | 10.69 | 10.69 | 8,892,700 |
Nov 6, 2023 | 10.93 | 10.96 | 10.03 | 10.29 | 10.29 | 10,703,200 |
Nov 3, 2023 | 11.15 | 11.67 | 10.68 | 10.84 | 10.84 | 17,887,600 |
Nov 2, 2023 | 9.20 | 10.59 | 9.16 | 10.45 | 10.45 | 22,116,600 |
Nov 1, 2023 | 9.64 | 9.68 | 9.16 | 9.49 | 9.49 | 13,153,400 |
Oct 31, 2023 | 9.07 | 9.72 | 9.00 | 9.65 | 9.65 | 11,769,300 |
Oct 30, 2023 | 8.96 | 9.25 | 8.66 | 8.99 | 8.99 | 10,023,400 |
Oct 27, 2023 | 9.45 | 9.52 | 8.74 | 8.84 | 8.84 | 13,881,900 |
Oct 26, 2023 | 9.12 | 9.92 | 9.06 | 9.71 | 9.71 | 13,853,800 |
Oct 25, 2023 | 9.43 | 9.44 | 8.43 | 8.85 | 8.85 | 25,134,200 |
Oct 24, 2023 | 10.14 | 10.60 | 9.60 | 9.67 | 9.67 | 14,654,000 |
Oct 23, 2023 | 9.66 | 10.40 | 9.40 | 9.88 | 9.88 | 14,214,300 |
Oct 20, 2023 | 9.73 | 10.35 | 9.55 | 9.85 | 9.85 | 20,646,500 |
Oct 19, 2023 | 11.60 | 11.60 | 10.51 | 10.58 | 10.58 | 15,639,500 |
Oct 18, 2023 | 11.95 | 11.95 | 11.25 | 11.56 | 11.56 | 10,137,800 |
Oct 17, 2023 | 11.60 | 12.48 | 11.51 | 12.18 | 12.18 | 10,617,500 |
Oct 16, 2023 | 11.54 | 12.08 | 11.30 | 11.93 | 11.93 | 11,195,300 |
Oct 13, 2023 | 11.85 | 12.05 | 11.37 | 11.52 | 11.52 | 10,562,800 |
Oct 12, 2023 | 12.36 | 12.36 | 11.50 | 11.80 | 11.80 | 12,237,900 |
Oct 11, 2023 | 12.11 | 12.44 | 11.88 | 12.30 | 12.30 | 13,527,900 |
Oct 10, 2023 | 10.51 | 11.99 | 10.43 | 11.93 | 11.93 | 20,317,400 |
Oct 9, 2023 | 10.21 | 10.54 | 9.92 | 10.50 | 10.50 | 10,470,900 |
Oct 6, 2023 | 9.72 | 10.65 | 9.60 | 10.45 | 10.45 | 13,451,300 |
Oct 5, 2023 | 10.30 | 10.45 | 9.84 | 10.01 | 10.01 | 13,143,100 |
Oct 4, 2023 | 10.44 | 10.60 | 9.70 | 10.54 | 10.54 | 18,497,300 |
Oct 3, 2023 | 10.99 | 11.10 | 10.32 | 10.66 | 10.66 | 14,903,800 |
Oct 2, 2023 | 12.48 | 12.49 | 11.16 | 11.24 | 11.24 | 13,715,800 |
Sep 29, 2023 | 12.59 | 13.10 | 12.22 | 12.56 | 12.56 | 12,175,200 |
Sep 28, 2023 | 12.45 | 12.67 | 11.50 | 12.30 | 12.30 | 15,272,900 |
Sep 27, 2023 | 12.73 | 12.95 | 12.19 | 12.41 | 12.41 | 8,130,700 |
Sep 26, 2023 | 12.50 | 12.83 | 12.35 | 12.55 | 12.55 | 8,411,500 |
Sep 25, 2023 | 12.72 | 13.51 | 12.59 | 12.75 | 12.75 | 9,112,800 |
Sep 22, 2023 | 13.78 | 13.88 | 12.80 | 12.89 | 12.89 | 9,977,100 |
Sep 21, 2023 | 14.01 | 14.01 | 13.28 | 13.52 | 13.52 | 9,647,100 |
Sep 20, 2023 | 14.51 | 14.74 | 14.10 | 14.26 | 14.26 | 5,394,300 |
Sep 19, 2023 | 14.00 | 14.73 | 13.93 | 14.40 | 14.40 | 6,067,000 |
Sep 18, 2023 | 15.09 | 15.09 | 13.95 | 14.10 | 14.10 | 8,097,500 |
Sep 15, 2023 | 15.42 | 15.74 | 14.91 | 15.06 | 15.06 | 8,673,300 |
Sep 14, 2023 | 14.54 | 15.67 | 14.47 | 15.50 | 15.50 | 11,871,500 |
Sep 13, 2023 | 14.67 | 14.75 | 14.03 | 14.16 | 14.16 | 7,475,500 |
Sep 12, 2023 | 13.61 | 14.69 | 13.46 | 14.63 | 14.63 | 7,461,000 |
Sep 11, 2023 | 14.03 | 14.20 | 13.53 | 13.72 | 13.72 | 6,383,200 |
Sep 8, 2023 | 14.31 | 14.49 | 13.86 | 13.99 | 13.99 | 7,693,300 |
Sep 7, 2023 | 14.55 | 14.84 | 13.98 | 14.48 | 14.48 | 8,536,300 |
Sep 6, 2023 | 15.71 | 15.81 | 14.98 | 15.11 | 15.11 | 5,315,100 |
Sep 5, 2023 | 15.51 | 15.90 | 15.29 | 15.51 | 15.51 | 4,903,100 |
Sep 1, 2023 | 15.85 | 16.19 | 15.66 | 15.81 | 15.81 | 6,064,400 |
Aug 31, 2023 | 15.49 | 15.98 | 15.44 | 15.63 | 15.63 | 7,682,100 |
Aug 30, 2023 | 15.64 | 16.15 | 15.30 | 15.43 | 15.43 | 13,358,300 |
Aug 29, 2023 | 14.06 | 15.44 | 13.82 | 15.16 | 15.16 | 9,905,100 |
Aug 28, 2023 | 14.35 | 14.45 | 13.84 | 13.97 | 13.97 | 7,432,200 |
Aug 25, 2023 | 13.63 | 14.11 | 13.51 | 13.91 | 13.91 | 6,105,900 |
Aug 24, 2023 | 13.98 | 14.10 | 13.40 | 13.57 | 13.57 | 7,821,900 |
Aug 23, 2023 | 13.62 | 14.16 | 13.48 | 14.01 | 14.01 | 7,219,900 |
Aug 22, 2023 | 13.98 | 14.18 | 13.30 | 13.67 | 13.67 | 10,576,700 |
Aug 21, 2023 | 14.31 | 14.35 | 13.59 | 13.80 | 13.80 | 10,202,700 |
Aug 18, 2023 | 14.31 | 15.03 | 14.17 | 14.21 | 14.21 | 9,036,700 |
Aug 17, 2023 | 14.85 | 15.04 | 14.45 | 14.67 | 14.67 | 10,124,600 |
Aug 16, 2023 | 15.60 | 15.65 | 14.86 | 14.88 | 14.88 | 9,206,000 |
Aug 15, 2023 | 16.43 | 16.59 | 15.69 | 15.77 | 15.77 | 8,439,100 |
Aug 14, 2023 | 16.40 | 17.11 | 15.90 | 16.77 | 16.77 | 8,001,800 |
Aug 11, 2023 | 16.74 | 17.14 | 16.62 | 16.64 | 16.64 | 7,464,900 |
Aug 10, 2023 | 18.00 | 18.52 | 16.93 | 16.97 | 16.97 | 10,258,700 |
Aug 9, 2023 | 17.40 | 18.25 | 17.30 | 17.99 | 17.99 | 8,381,400 |
Aug 8, 2023 | 17.07 | 17.46 | 16.55 | 17.43 | 17.43 | 10,813,000 |
Aug 7, 2023 | 17.69 | 17.93 | 17.06 | 17.55 | 17.55 | 9,335,900 |
Aug 4, 2023 | 19.33 | 19.40 | 17.25 | 17.53 | 17.53 | 16,624,400 |
Aug 3, 2023 | 20.05 | 22.16 | 19.05 | 19.20 | 19.20 | 27,510,300 |
Aug 2, 2023 | 18.40 | 18.56 | 17.71 | 17.84 | 17.84 | 10,423,800 |
Aug 1, 2023 | 18.94 | 19.34 | 18.52 | 19.15 | 19.15 | 6,736,800 |
Jul 31, 2023 | 18.47 | 19.15 | 18.35 | 18.98 | 18.98 | 8,384,300 |
Jul 28, 2023 | 18.09 | 18.87 | 17.96 | 18.33 | 18.33 | 10,178,200 |
Jul 27, 2023 | 20.21 | 20.25 | 18.13 | 18.34 | 18.34 | 13,116,400 |
Jul 26, 2023 | 19.27 | 20.38 | 19.10 | 20.16 | 20.16 | 11,288,400 |
Jul 25, 2023 | 20.71 | 21.03 | 20.29 | 20.30 | 20.30 | 5,363,900 |
Jul 24, 2023 | 21.54 | 21.68 | 20.66 | 20.71 | 20.71 | 6,122,000 |
Jul 21, 2023 | 21.97 | 21.98 | 20.87 | 21.34 | 21.34 | 7,290,200 |
Jul 20, 2023 | 22.08 | 22.14 | 21.12 | 21.65 | 21.65 | 8,017,700 |
Jul 19, 2023 | 22.60 | 23.36 | 22.23 | 22.47 | 22.47 | 8,620,400 |
Jul 18, 2023 | 22.20 | 23.85 | 22.11 | 22.14 | 22.14 | 18,583,900 |
Jul 17, 2023 | 19.94 | 22.14 | 19.75 | 21.83 | 21.83 | 14,027,600 |
Jul 14, 2023 | 19.93 | 20.13 | 19.41 | 19.48 | 19.48 | 6,182,500 |
Jul 13, 2023 | 19.29 | 19.92 | 19.19 | 19.89 | 19.89 | 8,742,800 |
Jul 12, 2023 | 19.61 | 19.93 | 19.05 | 19.16 | 19.16 | 13,571,000 |
Jul 11, 2023 | 17.94 | 18.82 | 17.56 | 18.80 | 18.80 | 9,244,400 |
Jul 10, 2023 | 16.75 | 17.80 | 16.50 | 17.80 | 17.80 | 8,131,400 |
Jul 7, 2023 | 16.51 | 17.33 | 16.50 | 16.80 | 16.80 | 7,977,200 |
Jul 6, 2023 | 17.41 | 17.57 | 16.00 | 16.51 | 16.51 | 11,963,200 |
Jul 5, 2023 | 17.69 | 18.38 | 17.40 | 17.99 | 17.99 | 6,242,100 |
Jul 3, 2023 | 18.00 | 18.78 | 17.82 | 17.88 | 17.88 | 5,040,100 |
Jun 30, 2023 | 17.83 | 18.00 | 17.23 | 17.86 | 17.86 | 9,335,800 |
Jun 29, 2023 | 18.50 | 18.95 | 17.41 | 17.57 | 17.57 | 9,895,600 |
Jun 28, 2023 | 18.21 | 19.03 | 17.96 | 18.44 | 18.44 | 7,090,600 |
Jun 27, 2023 | 17.99 | 18.44 | 17.48 | 18.40 | 18.40 | 5,149,300 |
Jun 26, 2023 | 17.39 | 18.27 | 17.22 | 17.70 | 17.70 | 5,923,200 |
Jun 23, 2023 | 17.57 | 17.80 | 17.15 | 17.21 | 17.21 | 8,883,000 |
Jun 22, 2023 | 18.46 | 18.46 | 17.49 | 17.96 | 17.96 | 9,021,600 |
Jun 21, 2023 | 18.60 | 18.93 | 18.26 | 18.65 | 18.65 | 7,097,100 |
Jun 20, 2023 | 19.26 | 19.39 | 18.30 | 18.80 | 18.80 | 7,750,000 |
Jun 16, 2023 | 20.27 | 20.39 | 19.02 | 19.34 | 19.34 | 9,378,600 |
Jun 15, 2023 | 19.50 | 20.41 | 19.36 | 20.08 | 20.08 | 6,937,600 |
Jun 14, 2023 | 20.85 | 20.98 | 19.49 | 19.88 | 19.88 | 8,100,500 |
Jun 13, 2023 | 19.98 | 21.04 | 19.94 | 20.71 | 20.71 | 9,256,900 |
Jun 12, 2023 | 18.74 | 19.68 | 18.27 | 19.61 | 19.61 | 7,534,500 |
Jun 9, 2023 | 19.33 | 19.89 | 18.74 | 18.75 | 18.75 | 6,437,200 |
Jun 8, 2023 | 19.60 | 19.69 | 18.83 | 19.21 | 19.21 | 5,192,500 |
Jun 7, 2023 | 19.51 | 19.90 | 19.10 | 19.31 | 19.31 | 7,668,000 |
Jun 6, 2023 | 18.42 | 19.45 | 18.19 | 19.14 | 19.14 | 6,839,600 |
Jun 5, 2023 | 18.63 | 18.92 | 18.04 | 18.49 | 18.49 | 5,756,100 |
Jun 2, 2023 | 18.98 | 19.16 | 18.41 | 18.70 | 18.70 | 7,806,700 |
Jun 1, 2023 | 17.81 | 18.99 | 17.65 | 18.48 | 18.48 | 11,093,200 |
May 31, 2023 | 17.75 | 17.97 | 16.91 | 17.64 | 17.64 | 9,543,400 |
May 30, 2023 | 17.25 | 18.22 | 17.18 | 17.95 | 17.95 | 9,128,000 |
May 26, 2023 | 16.69 | 16.92 | 15.97 | 16.83 | 16.83 | 6,912,800 |
May 25, 2023 | 16.51 | 16.90 | 16.13 | 16.66 | 16.66 | 6,767,500 |
May 24, 2023 | 16.49 | 16.72 | 15.83 | 16.51 | 16.51 | 7,674,100 |
May 23, 2023 | 15.79 | 17.63 | 15.71 | 16.64 | 16.64 | 14,599,000 |
May 22, 2023 | 14.68 | 15.90 | 14.65 | 15.84 | 15.84 | 9,859,100 |
May 19, 2023 | 15.82 | 15.91 | 14.55 | 14.63 | 14.63 | 12,516,100 |
May 18, 2023 | 16.13 | 16.15 | 15.30 | 15.67 | 15.67 | 9,031,000 |
May 17, 2023 | 15.28 | 16.42 | 15.11 | 16.23 | 16.23 | 12,409,000 |
May 16, 2023 | 16.31 | 16.40 | 15.29 | 15.32 | 15.32 | 10,835,900 |
May 15, 2023 | 16.28 | 17.09 | 15.99 | 16.62 | 16.62 | 8,832,400 |
May 12, 2023 | 17.01 | 17.98 | 16.08 | 16.45 | 16.45 | 14,576,700 |
May 11, 2023 | 17.10 | 17.42 | 16.45 | 16.74 | 16.74 | 8,466,200 |
May 10, 2023 | 17.21 | 17.63 | 16.84 | 17.32 | 17.32 | 9,151,200 |
May 9, 2023 | 16.91 | 16.97 | 16.33 | 16.81 | 16.81 | 11,091,400 |
May 8, 2023 | 17.82 | 17.92 | 17.11 | 17.19 | 17.19 | 8,195,300 |
May 5, 2023 | 17.19 | 17.83 | 16.16 | 17.65 | 17.65 | 14,633,100 |
May 4, 2023 | 18.74 | 19.27 | 16.35 | 16.91 | 16.91 | 21,278,200 |
May 3, 2023 | 19.47 | 20.78 | 19.07 | 20.05 | 20.05 | 10,988,100 |
May 2, 2023 | 20.30 | 20.30 | 19.03 | 19.43 | 19.43 | 10,278,000 |
May 1, 2023 | 20.95 | 21.21 | 20.09 | 20.51 | 20.51 | 7,874,600 |
Apr 28, 2023 | 21.26 | 21.30 | 20.14 | 21.04 | 21.04 | 9,730,000 |
Apr 27, 2023 | 20.20 | 21.69 | 20.18 | 21.35 | 21.35 | 11,285,400 |
Related Tickers
SPWR SunPower Corporation
1.9900
+5.85%
NOVA Sunnova Energy International Inc.
4.0000
+8.70%
SEDG SolarEdge Technologies, Inc.
58.20
+2.81%
FSLR First Solar, Inc.
178.73
+2.12%
ENPH Enphase Energy, Inc.
111.93
+3.80%
CSIQ Canadian Solar Inc.
15.15
+4.48%
JKS JinkoSolar Holding Co., Ltd.
24.14
+4.55%
MAXN Maxeon Solar Technologies, Ltd.
2.0900
+17.42%
ARRY Array Technologies, Inc.
12.40
+3.85%
NXT Nextracker Inc.
43.76
+1.81%