American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Sunrun Inc

RUN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

RUN historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of RUN by members of U.S. Congress

Politician Type Traded
Daniel S. Goldman House / D Sale $1,001 - $15,000 Mar 01, 2023
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Alan S. Lowenthal House / D Purchase $1,001 - $15,000 Jan 14, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Alan S. Lowenthal House / D Purchase $1,001 - $15,000 Nov 12, 2020
Alan S. Lowenthal House / D Purchase $1,001 - $15,000 Oct 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Oct 07, 2020
Alan S. Lowenthal House / D Sale $324.38 Oct 07, 2020
Alan S. Lowenthal House / D Sale $486.57 Oct 07, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Oct 07, 2020
Alan S. Lowenthal House / D Sale $800.43 Oct 06, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Oct 02, 2020
Alan S. Lowenthal House / D Sale $80.02 Oct 02, 2020
Alan S. Lowenthal House / D Sale $252.97 Aug 26, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Aug 26, 2020
Alan S. Lowenthal House / D Sale $404.76 Aug 26, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Aug 26, 2020
Alan S. Lowenthal House / D Sale $355.95 Aug 25, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Aug 25, 2020
Alan S. Lowenthal House / D Sale $442.95 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $422.95 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $348.03 Jul 13, 2020
Alan S. Lowenthal House / D Sale $63.28 Jul 13, 2020
Alan S. Lowenthal House / D Sale $94.91 Jul 13, 2020
Alan S. Lowenthal House / D Sale $348.03 Jul 13, 2020
Alan S. Lowenthal House / D Sale $348.03 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $94.91 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $94.91 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $63.27 Jul 13, 2020
Alan S. Lowenthal House / D Sale $442.95 Jul 13, 2020
Alan S. Lowenthal House / D Sale $63.28 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 13, 2020
Alan S. Lowenthal House / D Sale $80.94 Jul 02, 2020
Alan S. Lowenthal House / D Sale $80.94 Jul 02, 2020
Alan S. Lowenthal House / D Sale $505.91 Jul 02, 2020
Alan S. Lowenthal House / D Sale $505.91 Jul 02, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 02, 2020
Alan S. Lowenthal House / D Sale $80.94 Jul 02, 2020
Alan S. Lowenthal House / D Sale $1,001 - $15,000 Jul 02, 2020
RUN Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
RUN Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
RUN Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in RUN holdings by institutional investors

Insider Trading

Quarterly net insider trading by RUN's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $160,000 Jul 16, 2026 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $200,000 Apr 14, 2026 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $430,000 Jan 20, 2026 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $760,000 Oct 20, 2025 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $290,000 Jul 21, 2025 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $170,000 Apr 21, 2025 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $140,000 Jan 17, 2025 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $140,000 Oct 21, 2024 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $90,000 Jul 22, 2024 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $60,000 Jan 21, 2024 Issue: Taxation/Internal Revenue Code Utilities Energy/Nuclear
  • $130,000 Oct 18, 2023 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $90,000 Jul 19, 2023 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $100,000 Jan 19, 2023 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $90,000 Oct 16, 2022 Issue: Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Energy/Nuclear
  • $90,000 Jul 19, 2022 Issue: Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Energy/Nuclear
  • $80,000 Apr 18, 2022 Issue: Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code Energy/Nuclear
  • $100,000 Jan 18, 2022 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $90,000 Oct 20, 2021 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $90,000 Jul 15, 2021 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $70,000 Apr 19, 2021 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $70,000 Jan 15, 2021 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $70,000 Oct 16, 2020 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $142,000 Jul 14, 2020 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $193,000 Apr 17, 2020 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $120,000 Jan 20, 2020 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $122,000 Oct 22, 2019 Issue: Taxation/Internal Revenue Code Energy/Nuclear Utilities
  • $122,000 Jul 22, 2019 Issue: Utilities Taxation/Internal Revenue Code Energy/Nuclear
  • $10,000 Apr 22, 2019 Issue: Energy/Nuclear Taxation/Internal Revenue Code Utilities
  • $20,000 Jan 22, 2019 Issue: Energy/Nuclear Utilities
  • $20,000 Oct 20, 2018 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2018 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $66,000 Apr 21, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Tariff (miscellaneous tariff bills)
  • $43,000 Jan 22, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $12,000 Oct 20, 2017 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $25,000 Jul 20, 2017 Issue: Utilities Energy/Nuclear
  • $25,000 Apr 20, 2017 Issue: Energy/Nuclear Utilities
  • $30,000 Jan 23, 2017 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $20,000 Jan 20, 2017 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $70,000 Oct 20, 2016 Issue: Energy/Nuclear
  • $110,000 Jul 20, 2016 Issue: Energy/Nuclear
  • $70,000 Apr 20, 2016 Issue: Energy/Nuclear
  • $90,000 Jan 20, 2016 Issue: Energy/Nuclear
  • $50,000 Oct 20, 2015 Issue: Energy/Nuclear
  • $50,000 Jul 20, 2015 Issue: Energy/Nuclear
  • $60,000 Apr 20, 2015 Issue: Energy/Nuclear
  • $10,000 Jan 20, 2015 Issue: Energy/Nuclear
  • $20,000 Oct 15, 2014 Issue: Energy/Nuclear Housing Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $20,000 Jul 17, 2014 Issue: Energy/Nuclear Housing Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $30,000 Jun 10, 2014 Issue: Energy/Nuclear
  • $20,000 Apr 17, 2014 Issue: Energy/Nuclear Housing Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $30,000 Jan 20, 2014 Issue: Energy/Nuclear Housing Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $20,000 Oct 21, 2013 Issue: Energy/Nuclear Housing Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $20,000 Jul 16, 2013 Issue: Energy/Nuclear Housing Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $5,000 Apr 18, 2013 Issue: Energy/Nuclear
  • $30,000 Apr 16, 2013 Issue: Energy/Nuclear Taxation/Internal Revenue Code Housing Trade (domestic/foreign)
  • $30,000 Jan 18, 2013 Issue: Energy/Nuclear
  • $30,000 Jan 18, 2013 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Housing Energy/Nuclear
  • $30,000 Oct 21, 2012 Issue: Energy/Nuclear
  • $30,000 Oct 19, 2012 Issue: Energy/Nuclear Housing Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $30,000 Jul 20, 2012 Issue: Energy/Nuclear
  • $30,000 Jul 19, 2012 Issue: Energy/Nuclear Taxation/Internal Revenue Code Trade (domestic/foreign) Housing
  • $50,000 Apr 20, 2012 Issue: Energy/Nuclear
  • $30,000 Apr 19, 2012 Issue: Energy/Nuclear Housing Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $50,000 Jan 20, 2012 Issue: Housing Energy/Nuclear
  • $10,000 Jan 19, 2012 Issue: Trade (domestic/foreign)
  • $20,000 Jan 17, 2012 Issue: Energy/Nuclear Housing Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $40,000 Oct 20, 2011 Issue: Taxation/Internal Revenue Code Housing Energy/Nuclear
  • $10,000 Oct 19, 2011 Issue: Energy/Nuclear Housing Taxation/Internal Revenue Code
  • $40,000 Jul 20, 2011 Issue: Taxation/Internal Revenue Code Housing Energy/Nuclear
  • $40,000 Apr 20, 2011 Issue: Taxation/Internal Revenue Code Housing Energy/Nuclear
  • $40,000 Jan 20, 2011 Issue: Taxation/Internal Revenue Code Housing Energy/Nuclear
  • $40,000 Oct 20, 2010 Issue: Housing Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Jul 20, 2010 Issue: Housing Energy/Nuclear
  • $40,000 Apr 20, 2010 Issue: Energy/Nuclear Housing
  • $10,000 Jan 20, 2010 Issue: Housing Energy/Nuclear
Revolving Door

Former government officials who have lobbied for RUN

28 former government officials from 17 congressional offices at 6 lobbying firms have lobbied for RUN, most recently Oct 17, 2025.

  • Rosemary Becchi Senate New Tax Counsel, Senate Finance Committee Formerly Tax Counsel, Senate Finance Committee · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Oct 17, 2025
  • John Barrasso
    John Dearborn Senate New Senior Counsel, Senate Energy and Natural Resources Committee; Energy Counsel, Senator John Barrasso Formerly with John Barrasso · CASSIDY & ASSOCIATES, INC. · Jul 20, 2025
  • Shelley Moore Capito
    Jared Jones Senate New Legislative Assistant for Sen. Shelley Moore Capito Formerly with Shelley Moore Capito · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jul 16, 2025
  • Russell Sullivan Senate New Staff Director, Senate Finance Committee; Chief Counsel, Senate Finance Committee; Leg. Director, Sen. Bob Graham Formerly Bob Graham · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jul 10, 2025
  • Harold Hancock House New Tax Counsel, House Ways and Means Committee Formerly Tax Counsel, House Ways and Means Committee · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jul 10, 2025
  • Mark Warren Senate New ChfTaxCounsel, Sen Fin Comm; SrTaxCounsel, Sen Thune; TaxCounsel, Hs W&M Comm; DepAsstSec, Dept of Treas, Leg Affairs; ChfCounsel, Sen Repub Policy Comm; StaffDir and ChfCounsel, Sen Small Bus Comm; TaxAndFinanceCounsel, Sen Small Bus Comm Formerly Fin Comm · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jul 10, 2025
  • Kevin McCarthy
    George Caram House New Staff Officer, Special Assistant, National Security Council; Sr. Legislative Assistant, Legislative Assistant, Legislative Correspondent, Sr. Staff Assistant, Rep. Kevin McCarthy; Special Assistant, Rep. C.W. Bill Young. Formerly with Kevin McCarthy · MILLER STRATEGIES, LLC · Oct 21, 2024
  • Tom Cotton
    Jonathan Hiler Senate New Director of Legislative Affairs, Office of the Vice President, Mike Pence; Legislative Director, Senator Tom Cotton; Legislative Director, Rep. Tom Cotton; Policy Advisor, Rep. Mike Pence; Policy Advisor, Rep. Jeb Hensarling. Formerly with Tom Cotton · MILLER STRATEGIES, LLC · Oct 21, 2024
See all 28 on the Revolving Door dashboard
Corporate Lobbying

RUN Estimated quarterly lobbying spending

Revenue Breakdown

RUN Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
RUN Income Statement
RUN Balance Sheet
RUN Cash Flow
U.S. Patents

New RUN patent grants

  • Patent Title: Snap-in mounting systems for laminate solar panels Mar. 24, 2026
  • Patent Title: Anchor fastener Mar. 10, 2026
  • Patent Title: Mount and clamp assemblies Nov. 04, 2025
  • Patent Title: Mount assemblies with chemical flashings May. 06, 2025
  • Patent Title: Single-piece hinged clamp for track mounting assemblies Jan. 21, 2025
  • Patent Title: Surface mount assemblies for a solar panel system Jan. 07, 2025
  • Patent Title: Enclosure assembly with housing Nov. 12, 2024
  • Patent Title: Surface mount assemblies for a solar panel system Dec. 19, 2023
  • Patent Title: Mount assemblies with chemical flashings Dec. 19, 2023
  • Patent Title: Enclosure assembly with housing Dec. 19, 2023
  • Patent Title: Single-piece hinged clamp for track mounting assemblies Nov. 21, 2023
  • Patent Title: Solar access measurement Sep. 05, 2023
  • Patent Title: Surface mount assemblies for a solar panel system Jul. 04, 2023
  • Patent Title: Single-piece hinged clamp for track mounting assemblies Feb. 07, 2023
  • Patent Title: Mount assemblies with chemical flashings Nov. 29, 2022
  • Patent Title: Single-piece hinged clamp for track mounting assemblies Oct. 04, 2022
  • Patent Title: Method and system for optimizing the configuration of a solar power system Jul. 12, 2022
  • Patent Title: Systems and methods for generating permit sets Jul. 12, 2022
  • Patent Title: Mount assemblies with chemical flashings Oct. 19, 2021
  • Patent Title: Watertight fastening devices employed in a solar panel installation system Jan. 12, 2021
  • Patent Title: Method and system for optimizing the configuration of a solar power system Feb. 18, 2020
  • Patent Title: Technique for pricing a solar power system Oct. 29, 2019
  • Patent Title: Method and system for generating multiple configurations for a solar power system Feb. 12, 2019
  • Patent Title: Method and system for generating multiple configurations for a solar power system Dec. 01, 2015
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to RUN from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
RUN News

Recent insights relating to RUN

CNBC Recommendations

Recent picks made for RUN stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in RUN

RUN Analyst Ratings

RUN Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
RUN Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $RUN stock a Buy, Sell, or Hold?

  • What is the price target for $RUN stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

RUN Top Shareholders
Shareholder
Shares Held
RUN Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $RUN stock?

  • Who owns the most shares of $RUN stock?

  • What funds own $RUN stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

RUN Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view RUN Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About RUN

Sunrun is engaged in the design, development, installation, sale, ownership, and maintenance of residential solar energy systems in the United States. The company acquires customers directly and through relationships with various solar and strategic partners. The solar systems are constructed by Sunrun or by Sunrun's partners and are owned by the company. Sunrun's customers typically enter into 20- to 25-year agreements to utilize its solar energy system. The company also sells solar energy systems and products, such as panels and racking, and solar leads generated to customers.

  • Address San Francisco, CA
  • Market Cap 1.9 billion
  • Employees 9,059
  • Industrial Classification Miscellaneous Electrical Machinery, Equipment & Supplies

Sunrun Inc (RUN) Historical Stock Prices

Sunrun Inc (RUN) closed at $7.78 on September 24, 2026. Over the past year its adjusted close ranged from $7.78 to $21.41. Daily prices go back to August 5, 2015, 2,801 trading days in all.

  • 1 month-15.34%
  • 3 months-42.79%
  • Year to date-57.72%
  • 1 year-51.53%
  • 3 years-38.98%
  • 5 years-81.92%
  • Max-27.76%
See every congressional and insider trade on the RUN price chart

Quiver Premium charts RUN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 8.21 8.28 7.75 7.78 7.78 11,930,887
Sep 23, 2026 8.74 8.77 8.32 8.35 8.35 8,922,488
Sep 22, 2026 8.89 8.95 8.72 8.79 8.79 4,997,334
Sep 21, 2026 8.71 8.88 8.36 8.79 8.79 8,171,605
Sep 18, 2026 8.70 8.82 8.36 8.53 8.53 11,042,963
Sep 17, 2026 8.50 8.91 8.50 8.72 8.72 7,137,915
Sep 16, 2026 8.55 8.62 8.19 8.27 8.27 8,775,437
Sep 15, 2026 8.31 8.47 8.28 8.40 8.40 7,445,616
Sep 14, 2026 8.39 8.45 8.24 8.33 8.33 6,880,213
Sep 11, 2026 8.78 8.96 8.53 8.56 8.56 6,449,640
Sep 10, 2026 8.49 8.75 8.39 8.63 8.63 7,839,553
Sep 9, 2026 9.18 9.34 8.73 8.80 8.80 6,071,655
Sep 8, 2026 9.04 9.39 8.84 9.22 9.22 7,271,221
Sep 4, 2026 8.89 8.90 8.62 8.89 8.89 6,030,779
Sep 3, 2026 8.98 9.07 8.82 8.93 8.93 7,322,369
Sep 2, 2026 8.37 9.14 8.32 8.96 8.96 9,725,031
Sep 1, 2026 8.31 8.44 8.22 8.37 8.37 6,302,994
Aug 31, 2026 8.73 8.77 8.49 8.57 8.57 6,358,881
Aug 28, 2026 9.03 9.10 8.77 8.78 8.78 6,402,146
Aug 27, 2026 9.26 9.29 8.97 9.06 9.06 4,999,902
Aug 26, 2026 9.20 9.27 8.90 9.13 9.13 5,172,304
Aug 25, 2026 9.11 9.33 8.98 9.19 9.19 6,136,491
Aug 24, 2026 9.07 9.16 8.90 8.92 8.92 6,962,029
Aug 21, 2026 9.49 9.50 9.09 9.16 9.16 8,191,815
Aug 20, 2026 9.65 9.79 9.26 9.36 9.36 6,286,418
Aug 19, 2026 9.40 9.86 9.35 9.80 9.80 10,494,192
Aug 18, 2026 9.58 9.78 9.24 9.26 9.26 9,233,035
Aug 17, 2026 10.36 10.38 9.64 9.83 9.83 7,641,334
Aug 14, 2026 9.88 10.41 9.88 10.19 10.19 6,291,055
Aug 13, 2026 9.85 10.00 9.65 9.86 9.86 8,503,328
Aug 12, 2026 10.38 10.45 9.75 9.84 9.84 7,767,125
Aug 11, 2026 10.12 10.30 9.94 10.03 10.03 8,269,537
Aug 10, 2026 10.17 10.17 9.80 9.87 9.87 9,473,378
Aug 7, 2026 9.79 10.36 9.70 10.20 10.20 11,607,452
Aug 6, 2026 9.04 10.12 8.61 9.38 9.38 19,911,406
Aug 5, 2026 10.44 10.78 10.38 10.49 10.49 12,998,665
Aug 4, 2026 10.59 11.19 10.43 11.03 11.03 11,946,747
Aug 3, 2026 9.82 10.49 9.77 10.43 10.43 7,657,643
Jul 31, 2026 9.78 9.90 9.47 9.81 9.81 7,289,006
Jul 30, 2026 9.71 9.85 9.48 9.52 9.52 7,963,522
Jul 29, 2026 9.65 9.90 9.31 9.47 9.47 7,772,324
Jul 28, 2026 9.64 9.96 9.32 9.63 9.63 11,233,518
Jul 27, 2026 10.10 10.24 9.68 9.98 9.98 10,861,581
Jul 24, 2026 10.46 10.50 9.71 9.94 9.94 12,874,853
Jul 23, 2026 10.78 10.92 10.19 10.38 10.38 9,584,032
Jul 22, 2026 11.28 11.59 10.91 10.95 10.95 8,416,094
Jul 21, 2026 11.58 11.79 11.31 11.44 11.44 7,312,958
Jul 20, 2026 11.91 11.93 11.38 11.44 11.44 9,888,911
Jul 17, 2026 11.93 12.28 11.77 11.85 11.85 7,489,187
Jul 16, 2026 12.47 12.49 11.91 12.14 12.14 9,665,704
Jul 15, 2026 12.92 13.35 12.46 12.77 12.77 6,291,426
Jul 14, 2026 12.56 12.99 12.46 12.78 12.78 7,792,361
Jul 13, 2026 12.14 12.55 11.95 12.41 12.41 11,438,156
Jul 10, 2026 12.43 12.72 12.20 12.47 12.47 7,244,841
Jul 9, 2026 12.22 12.48 12.00 12.46 12.46 8,990,464
Jul 8, 2026 12.21 12.68 11.26 12.01 12.01 22,687,429
Jul 7, 2026 12.80 12.86 11.69 12.20 12.20 14,445,167
Jul 6, 2026 12.70 13.36 12.70 12.97 12.97 8,564,499
Jul 2, 2026 13.11 13.38 12.36 12.74 12.74 10,765,074
Jul 1, 2026 13.10 13.94 12.97 13.11 13.11 6,717,899
Jun 30, 2026 14.13 14.35 13.35 13.38 13.38 13,007,697
Jun 29, 2026 13.38 13.55 12.61 13.48 13.48 10,962,254
Jun 26, 2026 13.41 13.87 13.14 13.49 13.49 12,133,094
Jun 25, 2026 14.48 15.05 12.94 13.60 13.60 17,112,778
Jun 24, 2026 15.49 16.79 14.35 14.42 14.42 53,478,742
Jun 23, 2026 13.11 13.41 12.77 12.81 12.81 6,488,372
Jun 22, 2026 13.53 13.90 13.39 13.62 13.62 6,267,563
Jun 18, 2026 13.01 13.56 12.46 13.52 13.52 11,764,044
Jun 17, 2026 12.66 12.97 12.23 12.44 12.44 8,079,852
Jun 16, 2026 12.44 12.96 12.35 12.64 12.64 6,151,128
Jun 15, 2026 13.24 13.36 12.45 12.47 12.47 7,205,147
Jun 12, 2026 12.64 13.14 12.39 12.89 12.89 8,211,165
Jun 11, 2026 12.02 12.61 11.75 12.55 12.55 7,478,510
Jun 10, 2026 12.31 12.39 11.70 11.90 11.90 9,084,068
Jun 9, 2026 13.48 13.62 12.18 12.60 12.60 10,375,356
Jun 8, 2026 13.76 13.98 13.08 13.46 13.46 7,683,692
Jun 5, 2026 14.41 14.42 13.02 13.36 13.36 9,498,595
Jun 4, 2026 14.62 14.95 14.31 14.82 14.82 5,086,868
Jun 3, 2026 15.23 15.51 14.63 14.85 14.85 7,336,167
Jun 2, 2026 15.39 15.56 14.96 15.25 15.25 7,931,932
Jun 1, 2026 16.37 16.37 15.28 15.58 15.58 13,548,128
May 29, 2026 16.22 16.76 15.98 16.72 16.72 10,414,643
May 28, 2026 15.24 16.01 15.02 15.89 15.89 9,142,608
May 27, 2026 14.73 15.50 14.52 15.20 15.20 8,811,823
May 26, 2026 15.13 15.26 14.60 14.65 14.65 5,276,461
May 22, 2026 14.42 14.82 14.14 14.62 14.62 5,841,027
May 21, 2026 13.69 14.75 13.62 14.45 14.45 8,254,654
May 20, 2026 13.35 14.07 12.92 13.69 13.69 6,923,490
May 19, 2026 13.10 13.34 12.71 13.17 13.17 6,833,929
May 18, 2026 13.80 13.94 13.12 13.49 13.49 7,572,662
May 15, 2026 14.04 14.38 13.63 13.99 13.99 11,495,578
May 14, 2026 14.48 14.89 13.82 14.66 14.66 7,689,277
May 13, 2026 14.25 14.66 13.77 14.46 14.46 7,871,434
May 12, 2026 14.20 14.39 13.49 14.10 14.10 8,359,715
May 11, 2026 14.55 15.11 14.41 14.47 14.47 7,535,030
May 8, 2026 14.13 14.74 13.71 14.61 14.61 10,012,896
May 7, 2026 14.43 15.79 13.71 13.80 13.80 16,935,753
May 6, 2026 13.47 13.53 12.81 12.83 12.83 12,686,665
May 5, 2026 12.99 13.48 12.94 13.46 13.46 6,573,522
May 4, 2026 13.12 13.14 12.52 12.70 12.70 5,764,913
May 1, 2026 12.76 13.33 12.68 13.06 13.06 7,568,708
Apr 30, 2026 12.09 12.84 12.09 12.73 12.73 7,576,668
Apr 29, 2026 12.87 12.90 11.68 11.93 11.93 11,608,775
Apr 28, 2026 12.78 13.15 12.54 12.97 12.97 6,233,827
Apr 27, 2026 12.83 13.19 12.62 13.03 13.03 5,530,386
Apr 24, 2026 13.04 13.12 12.46 12.74 12.74 6,012,023
Apr 23, 2026 12.78 13.02 12.53 12.96 12.96 7,839,861
Apr 22, 2026 12.11 12.76 12.06 12.71 12.71 9,760,037
Apr 21, 2026 12.30 12.48 11.72 11.78 11.78 9,160,584
Apr 20, 2026 12.12 12.38 11.91 12.18 12.18 7,745,708
Apr 17, 2026 12.34 12.49 12.13 12.40 12.40 16,998,098
Apr 16, 2026 12.25 12.33 11.67 12.10 12.10 11,014,457
Apr 15, 2026 12.59 12.89 11.93 12.10 12.10 13,338,472
Apr 14, 2026 13.05 13.22 12.41 12.45 12.45 10,814,416
Apr 13, 2026 13.09 13.24 12.46 12.76 12.76 9,219,094
Apr 10, 2026 13.39 13.64 13.23 13.28 13.28 4,258,710
Apr 9, 2026 13.70 13.92 13.16 13.33 13.33 6,291,097
Apr 8, 2026 14.34 14.72 13.70 13.87 13.87 7,715,716
Apr 7, 2026 13.05 13.41 12.79 13.22 13.22 5,979,597
Apr 6, 2026 13.42 13.72 13.09 13.23 13.23 6,353,390
Apr 2, 2026 13.63 14.26 13.43 13.50 13.50 7,313,830
Apr 1, 2026 13.80 14.29 13.80 14.15 14.15 9,132,308
Mar 31, 2026 12.53 13.61 12.53 13.56 13.56 8,416,476
Mar 30, 2026 12.89 13.12 12.04 12.14 12.14 8,712,401
Mar 27, 2026 12.19 12.70 12.18 12.60 12.60 5,406,386
Mar 26, 2026 12.74 13.20 12.35 12.40 12.40 5,762,410
Mar 25, 2026 12.96 13.35 12.96 13.04 13.04 6,067,081
Mar 24, 2026 12.42 13.06 12.41 12.75 12.75 7,221,238
Mar 23, 2026 12.24 12.88 12.10 12.35 12.35 7,992,820
Mar 20, 2026 13.05 13.12 11.98 12.22 12.22 13,838,332
Mar 19, 2026 12.52 13.14 12.26 13.08 13.08 6,891,142
Mar 18, 2026 13.37 13.57 12.77 12.79 12.79 7,270,431
Mar 17, 2026 12.93 13.31 12.85 13.29 13.29 7,913,171
Mar 16, 2026 12.55 13.20 12.55 12.78 12.78 8,373,967
Mar 13, 2026 12.07 12.81 12.02 12.14 12.14 8,567,274
Mar 12, 2026 12.33 12.49 11.77 11.97 11.97 10,239,020
Mar 11, 2026 12.05 12.88 12.05 12.63 12.63 12,583,685
Mar 10, 2026 11.50 12.22 11.38 12.15 12.15 13,614,322
Mar 9, 2026 11.15 11.45 10.78 11.33 11.33 11,745,963
Mar 6, 2026 11.53 12.12 11.31 11.34 11.34 12,264,134
Mar 5, 2026 11.99 12.57 11.55 11.79 11.79 11,575,905
Mar 4, 2026 11.60 12.53 11.54 12.17 12.17 15,411,614
Mar 3, 2026 12.00 12.03 11.49 11.54 11.54 17,303,444
Mar 2, 2026 12.90 13.12 12.08 12.52 12.52 20,735,832
Feb 27, 2026 18.59 18.74 12.47 13.25 13.25 56,462,015
Feb 26, 2026 19.13 20.50 18.85 20.42 20.42 14,940,644
Feb 25, 2026 19.76 20.34 19.30 19.55 19.55 6,270,399
Feb 24, 2026 19.51 20.49 19.31 20.10 20.10 7,923,014
Feb 23, 2026 20.00 20.02 19.12 19.99 19.99 6,199,429
Feb 20, 2026 19.95 21.15 19.76 20.28 20.28 9,558,946
Feb 19, 2026 19.91 20.20 19.51 20.04 20.04 5,401,424
Feb 18, 2026 19.53 20.70 19.41 20.14 20.14 7,899,228
Feb 17, 2026 18.71 19.58 18.58 19.34 19.34 5,444,832
Feb 13, 2026 18.17 19.45 17.82 19.09 19.09 8,370,049
Feb 12, 2026 19.25 19.38 17.95 18.20 18.20 5,559,997
Feb 11, 2026 21.04 21.18 18.11 19.16 19.16 10,970,468
Feb 10, 2026 20.20 20.84 19.69 20.66 20.66 6,080,917
Feb 9, 2026 20.09 20.65 19.49 20.41 20.41 5,367,145
Feb 6, 2026 19.50 20.34 18.78 19.93 19.93 10,152,425
Feb 5, 2026 19.94 20.18 18.87 18.97 18.97 7,870,082
Feb 4, 2026 19.80 21.04 19.76 20.73 20.73 14,446,095
Feb 3, 2026 18.23 19.22 17.70 18.47 18.47 9,046,868
Feb 2, 2026 18.91 19.45 18.03 18.19 18.19 6,146,431
Jan 30, 2026 19.41 19.98 18.55 19.00 19.00 7,738,854
Jan 29, 2026 21.62 21.67 19.31 19.76 19.76 7,731,871
Jan 28, 2026 21.72 21.95 20.57 21.41 21.41 11,182,717
Jan 27, 2026 19.83 21.17 19.75 20.72 20.72 9,044,167
Jan 26, 2026 19.32 21.19 19.32 20.01 20.01 9,394,022
Jan 23, 2026 18.76 19.96 18.75 19.50 19.50 7,999,713
Jan 22, 2026 18.03 20.16 18.02 18.76 18.76 12,833,745
Jan 21, 2026 16.90 18.16 16.88 17.82 17.82 10,169,184
Jan 20, 2026 17.62 17.73 16.49 16.79 16.79 11,531,302
Jan 16, 2026 18.40 19.02 18.21 18.23 18.23 8,960,575
Jan 15, 2026 18.52 19.53 18.20 18.26 18.26 6,154,384
Jan 14, 2026 18.44 19.75 18.30 18.42 18.42 5,651,798
Jan 13, 2026 19.23 19.42 18.42 18.52 18.52 6,495,842
Jan 12, 2026 17.98 19.38 17.85 18.90 18.90 5,532,390
Jan 9, 2026 18.55 18.80 17.94 18.09 18.09 3,650,386
Jan 8, 2026 17.26 18.70 17.14 18.30 18.30 7,909,340
Jan 7, 2026 18.05 18.11 17.05 17.36 17.36 5,903,856
Jan 6, 2026 18.30 18.75 17.45 18.30 18.30 7,846,858
Jan 5, 2026 19.58 20.00 17.76 18.32 18.32 9,283,080
Jan 2, 2026 19.12 19.70 18.95 19.44 19.44 7,432,061
Dec 31, 2025 19.06 19.21 18.30 18.40 18.40 5,249,735
Dec 30, 2025 19.79 19.89 19.03 19.09 19.09 4,335,895
Dec 29, 2025 19.94 20.39 19.68 19.73 19.73 4,809,421
Dec 26, 2025 20.14 20.71 19.65 20.47 20.47 3,664,227
Dec 24, 2025 19.46 20.24 19.38 20.16 20.16 2,527,245
Dec 23, 2025 20.24 20.26 19.15 19.42 19.42 4,010,189
Dec 22, 2025 18.58 20.33 18.48 20.24 20.24 9,220,196
Dec 19, 2025 18.08 18.66 18.06 18.26 18.26 10,765,611
Dec 18, 2025 17.82 18.87 17.68 18.14 18.14 7,581,826
Dec 17, 2025 17.69 17.90 16.89 17.08 17.08 4,915,603
Dec 16, 2025 17.23 17.91 17.05 17.54 17.54 4,141,494
Dec 15, 2025 18.12 18.12 17.33 17.35 17.35 4,235,340
Dec 12, 2025 18.74 18.82 17.77 17.93 17.93 4,814,698
Dec 11, 2025 18.20 18.91 17.90 18.71 18.71 3,968,969
Dec 10, 2025 17.86 18.67 17.47 18.32 18.32 5,751,487
Dec 9, 2025 17.93 18.91 17.81 17.87 17.87 5,695,738
Dec 8, 2025 17.70 18.08 17.40 18.06 18.06 4,954,350
Dec 5, 2025 18.40 18.49 17.35 17.58 17.58 6,814,818
Dec 4, 2025 17.85 18.47 17.60 18.35 18.35 4,960,977
Dec 3, 2025 18.08 18.08 17.35 17.85 17.85 7,684,210
Dec 2, 2025 18.73 18.92 18.08 18.18 18.18 6,248,854
Dec 1, 2025 19.58 19.89 18.52 18.55 18.55 6,796,912
Nov 28, 2025 19.38 20.31 19.29 20.25 20.25 4,590,809
Nov 26, 2025 18.50 19.55 18.35 19.23 19.23 5,992,571
Nov 25, 2025 18.29 18.82 17.75 18.65 18.65 5,243,894
Nov 24, 2025 18.03 18.69 17.74 18.09 18.09 5,260,369
Nov 21, 2025 17.95 18.56 16.89 17.93 17.93 6,596,550
Nov 20, 2025 19.53 20.99 17.77 17.81 17.81 12,325,090
Nov 19, 2025 19.27 19.97 18.75 18.95 18.95 11,007,200
Nov 18, 2025 18.18 20.01 18.15 19.22 19.22 11,822,605
Nov 17, 2025 18.62 19.34 18.10 18.57 18.57 12,272,200
Nov 14, 2025 17.98 19.37 17.82 18.65 18.65 9,823,271
Nov 13, 2025 19.22 20.02 18.69 18.87 18.87 12,234,683
Nov 12, 2025 20.20 20.20 19.08 19.44 19.44 9,099,997
Nov 11, 2025 18.36 20.02 17.67 19.75 19.75 11,181,057
Nov 10, 2025 18.34 19.47 17.50 18.35 18.35 12,099,461
Nov 7, 2025 16.93 18.00 15.92 17.13 17.13 25,026,637
Nov 6, 2025 20.59 21.34 20.30 20.42 20.42 9,571,043
Nov 5, 2025 19.09 21.27 18.92 20.59 20.59 9,253,926
Nov 4, 2025 19.00 19.57 18.72 19.06 19.06 4,481,940
Nov 3, 2025 20.77 20.80 19.86 19.97 19.97 5,207,979
Oct 31, 2025 19.78 21.02 19.75 20.76 20.76 6,853,520
Oct 30, 2025 19.88 20.09 19.53 19.62 19.62 4,737,775
Oct 29, 2025 19.78 21.35 19.61 20.12 20.12 9,459,378
Oct 28, 2025 20.51 20.73 19.90 19.92 19.92 5,091,588
Oct 27, 2025 21.25 21.38 20.04 20.51 20.51 5,550,873
Oct 24, 2025 20.63 21.62 20.31 20.85 20.85 8,030,949
Oct 23, 2025 19.83 20.02 19.50 19.82 19.82 4,255,820
Oct 22, 2025 20.30 20.36 18.77 19.72 19.72 6,193,397
Oct 21, 2025 21.77 21.80 20.09 20.44 20.44 9,088,977
Oct 20, 2025 20.07 20.66 20.04 20.50 20.50 6,308,508
Oct 17, 2025 19.50 20.02 19.18 19.51 19.51 6,338,804
Oct 16, 2025 21.32 21.55 19.91 20.14 20.14 6,770,526
Oct 15, 2025 21.70 22.44 21.16 21.29 21.29 8,639,008
Oct 14, 2025 20.44 21.11 20.12 20.68 20.68 7,168,039
Oct 13, 2025 19.44 21.19 19.44 21.17 21.17 8,772,868
Oct 10, 2025 20.52 20.77 18.10 18.80 18.80 11,530,869
Oct 9, 2025 19.67 21.08 19.52 20.32 20.32 11,672,757
Oct 8, 2025 19.46 19.77 19.12 19.40 19.40 7,645,912
Oct 7, 2025 19.50 20.25 18.92 19.46 19.46 9,208,015
Oct 6, 2025 19.36 19.75 19.11 19.25 19.25 6,326,467
Oct 3, 2025 19.13 19.64 18.80 19.11 19.11 10,738,567
Oct 2, 2025 18.73 19.24 18.30 19.15 19.15 15,353,344
Oct 1, 2025 18.51 20.02 17.93 18.35 18.35 21,698,839
Sep 30, 2025 17.78 18.28 16.83 17.29 17.29 10,487,052
Sep 29, 2025 17.75 17.90 17.11 17.78 17.78 9,072,195
Sep 26, 2025 16.98 17.90 16.87 17.67 17.67 12,420,384
Sep 25, 2025 15.72 16.94 15.69 16.91 16.91 10,204,954
Sep 24, 2025 16.73 17.05 15.78 16.05 16.05 8,503,554

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Sunrun Inc Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at RUN, per a recent SEC DEF 14A filing. We estimate that the median employee at Sunrun Inc. is paid $78,864.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation