Sunrun Inc. (RUN) stock
RUNNasdaqConstruction - Special Trade ContractorsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 14/3074% below fair value
$8.63+0.11 (+1.29%)
Close on Nov 13, 2026Market cap $2.08BP/E 4.4Yield –
Price history
Sunrun share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$8.63
+1.29% on the day
52-week range
$6.78 – $21.95
-60.7% from the high
Change over 52 weeks
-54.3%
From $18.87 on Nov 13, 2025
Average volume
9.30M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $8.52 | $8.73 | $8.40 | $8.63 | +1.29% | 6,039,923 |
| Nov 12, 2026 | $8.90 | $9.00 | $8.35 | $8.52 | -6.06% | 10,043,400 |
| Nov 11, 2026 | $8.71 | $9.11 | $8.62 | $9.07 | +4.13% | 9,401,006 |
| Nov 10, 2026 | $9.52 | $9.59 | $8.54 | $8.71 | -10.57% | 14,491,320 |
| Nov 9, 2026 | $9.98 | $10.12 | $9.66 | $9.74 | -2.40% | 13,888,640 |
| Nov 6, 2026 | $9.83 | $10.57 | $9.56 | $9.98 | +1.11% | 16,591,970 |
| Nov 5, 2026 | $10.49 | $10.63 | $9.05 | $9.87 | +12.29% | 36,121,250 |
| Nov 4, 2026 | $9.36 | $9.93 | $8.73 | $8.79 | +1.27% | 32,351,260 |
| Nov 3, 2026 | $8.28 | $8.89 | $8.21 | $8.68 | +5.21% | 13,335,810 |
| Nov 2, 2026 | $7.81 | $8.42 | $7.69 | $8.25 | +10.29% | 15,280,750 |
| Oct 30, 2026 | $7.36 | $7.53 | $7.25 | $7.48 | -1.45% | 9,884,818 |
| Oct 29, 2026 | $7.39 | $7.69 | $7.35 | $7.59 | +2.29% | 5,106,337 |
| Oct 28, 2026 | $7.22 | $7.44 | $7.10 | $7.42 | -1.46% | 11,318,650 |
| Oct 27, 2026 | $7.38 | $7.80 | $7.37 | $7.53 | +3.58% | 8,564,020 |
| Oct 26, 2026 | $7.54 | $7.55 | $7.23 | $7.27 | -4.09% | 8,373,646 |
| Oct 23, 2026 | $7.54 | $7.65 | $7.41 | $7.58 | -1.56% | 4,275,927 |
| Oct 22, 2026 | $7.51 | $7.79 | $7.49 | $7.70 | +1.05% | 9,323,622 |
| Oct 21, 2026 | $7.69 | $7.76 | $7.48 | $7.62 | +0.66% | 6,725,430 |
| Oct 20, 2026 | $6.79 | $7.67 | $6.78 | $7.57 | +9.87% | 11,101,450 |
| Oct 19, 2026 | $7.42 | $7.42 | $6.87 | $6.89 | -5.62% | 8,334,968 |
| Oct 16, 2026 | $7.58 | $7.76 | $7.23 | $7.30 | -4.45% | 8,745,636 |
| Oct 15, 2026 | $7.18 | $7.82 | $7.17 | $7.64 | +4.73% | 12,797,590 |
| Oct 14, 2026 | $7.64 | $7.65 | $7.23 | $7.30 | -6.35% | 8,964,211 |
| Oct 13, 2026 | $7.53 | $7.86 | $7.43 | $7.79 | +2.64% | 7,366,836 |
| Oct 12, 2026 | $7.64 | $7.77 | $7.51 | $7.59 | -0.65% | 5,578,757 |
| Oct 9, 2026 | $7.62 | $7.69 | $7.46 | $7.64 | +0.66% | 5,592,698 |
| Oct 8, 2026 | $7.47 | $7.61 | $7.27 | $7.59 | -0.26% | 8,691,524 |
| Oct 7, 2026 | $7.58 | $7.63 | $7.42 | $7.61 | -2.06% | 13,392,380 |
| Oct 6, 2026 | $7.65 | $7.85 | $7.59 | $7.77 | +2.10% | 5,916,085 |
| Oct 5, 2026 | $7.60 | $7.73 | $7.45 | $7.61 | -1.30% | 9,512,136 |
| Oct 2, 2026 | $7.89 | $7.95 | $7.68 | $7.71 | +0.92% | 6,822,994 |
| Oct 1, 2026 | $7.79 | $7.96 | $7.47 | $7.64 | -1.67% | 7,690,446 |
| Sep 30, 2026 | $7.84 | $8.02 | $7.71 | $7.77 | +0.65% | 5,159,872 |
| Sep 29, 2026 | $7.79 | $7.80 | $7.49 | $7.72 | +0.65% | 8,597,672 |
| Sep 28, 2026 | $7.96 | $7.98 | $7.66 | $7.67 | -5.43% | 6,455,533 |
| Sep 25, 2026 | $7.79 | $8.23 | $7.75 | $8.11 | +4.24% | 7,353,976 |
| Sep 24, 2026 | $8.21 | $8.28 | $7.75 | $7.78 | -6.83% | 11,930,890 |
| Sep 23, 2026 | $8.74 | $8.77 | $8.32 | $8.35 | -5.01% | 8,922,488 |
| Sep 22, 2026 | $8.89 | $8.95 | $8.73 | $8.79 | 0.00% | 4,997,334 |
| Sep 21, 2026 | $8.71 | $8.88 | $8.36 | $8.79 | +3.05% | 8,171,605 |
| Sep 18, 2026 | $8.70 | $8.82 | $8.36 | $8.53 | -2.23% | 11,042,960 |
| Sep 17, 2026 | $8.50 | $8.92 | $8.50 | $8.73 | +5.50% | 7,137,915 |
| Sep 16, 2026 | $8.55 | $8.62 | $8.19 | $8.27 | -1.55% | 8,775,437 |
| Sep 15, 2026 | $8.31 | $8.48 | $8.28 | $8.40 | +0.84% | 7,445,616 |
| Sep 14, 2026 | $8.39 | $8.45 | $8.24 | $8.33 | -2.69% | 6,880,213 |
| Sep 11, 2026 | $8.78 | $8.96 | $8.53 | $8.56 | -0.81% | 6,449,640 |
| Sep 10, 2026 | $8.49 | $8.75 | $8.39 | $8.63 | -1.93% | 7,839,553 |
| Sep 9, 2026 | $9.18 | $9.34 | $8.73 | $8.80 | -4.56% | 6,071,655 |
| Sep 8, 2026 | $9.04 | $9.40 | $8.84 | $9.22 | +3.71% | 7,271,221 |
| Sep 4, 2026 | $8.89 | $8.90 | $8.62 | $8.89 | -0.45% | 6,030,779 |
| Sep 3, 2026 | $8.98 | $9.08 | $8.82 | $8.93 | -0.33% | 7,322,369 |
| Sep 2, 2026 | $8.37 | $9.14 | $8.32 | $8.96 | +7.05% | 9,725,031 |
| Sep 1, 2026 | $8.31 | $8.44 | $8.22 | $8.37 | -2.33% | 6,302,994 |
| Aug 31, 2026 | $8.73 | $8.77 | $8.49 | $8.57 | -2.39% | 6,358,881 |
| Aug 28, 2026 | $9.03 | $9.10 | $8.77 | $8.78 | -3.09% | 6,402,146 |
| Aug 27, 2026 | $9.26 | $9.29 | $8.97 | $9.06 | -0.77% | 4,999,902 |
| Aug 26, 2026 | $9.20 | $9.27 | $8.91 | $9.13 | -0.65% | 5,172,304 |
| Aug 25, 2026 | $9.11 | $9.33 | $8.98 | $9.19 | +3.03% | 6,136,491 |
| Aug 24, 2026 | $9.07 | $9.16 | $8.91 | $8.92 | -2.62% | 6,962,029 |
| Aug 21, 2026 | $9.49 | $9.50 | $9.09 | $9.16 | -2.14% | 8,191,815 |
| Aug 20, 2026 | $9.65 | $9.79 | $9.26 | $9.36 | -4.49% | 6,286,418 |
| Aug 19, 2026 | $9.40 | $9.86 | $9.35 | $9.80 | +5.83% | 10,494,190 |
| Aug 18, 2026 | $9.58 | $9.78 | $9.24 | $9.26 | -5.80% | 9,233,035 |
| Aug 17, 2026 | $10.36 | $10.38 | $9.64 | $9.83 | -3.53% | 7,641,334 |
| Aug 14, 2026 | $9.89 | $10.41 | $9.88 | $10.19 | +3.35% | 6,291,055 |
| Aug 13, 2026 | $9.85 | $10.00 | $9.65 | $9.86 | +0.20% | 8,503,328 |
| Aug 12, 2026 | $10.38 | $10.45 | $9.75 | $9.84 | -1.89% | 7,767,125 |
| Aug 11, 2026 | $10.12 | $10.30 | $9.94 | $10.03 | +1.62% | 8,269,537 |
| Aug 10, 2026 | $10.17 | $10.17 | $9.80 | $9.87 | -3.24% | 9,473,378 |
| Aug 7, 2026 | $9.79 | $10.36 | $9.70 | $10.20 | +8.74% | 11,607,450 |
| Aug 6, 2026 | $9.05 | $10.13 | $8.61 | $9.38 | -10.58% | 19,911,410 |
| Aug 5, 2026 | $10.44 | $10.78 | $10.38 | $10.49 | -4.90% | 12,998,670 |
| Aug 4, 2026 | $10.59 | $11.19 | $10.43 | $11.03 | +5.75% | 11,946,750 |
| Aug 3, 2026 | $9.82 | $10.49 | $9.77 | $10.43 | +6.32% | 7,657,643 |
| Jul 31, 2026 | $9.78 | $9.90 | $9.48 | $9.81 | +3.05% | 7,289,006 |
| Jul 30, 2026 | $9.71 | $9.85 | $9.48 | $9.52 | +0.53% | 7,963,522 |
| Jul 29, 2026 | $9.65 | $9.90 | $9.31 | $9.47 | -1.66% | 7,772,324 |
| Jul 28, 2026 | $9.64 | $9.96 | $9.32 | $9.63 | -3.51% | 11,233,520 |
| Jul 27, 2026 | $10.10 | $10.24 | $9.68 | $9.98 | +0.40% | 10,861,580 |
| Jul 24, 2026 | $10.46 | $10.50 | $9.72 | $9.94 | -4.24% | 12,874,850 |
| Jul 23, 2026 | $10.78 | $10.92 | $10.19 | $10.38 | -5.21% | 9,584,032 |
| Jul 22, 2026 | $11.28 | $11.59 | $10.91 | $10.95 | -4.28% | 8,416,094 |
| Jul 21, 2026 | $11.58 | $11.79 | $11.32 | $11.44 | 0.00% | 7,312,958 |
| Jul 20, 2026 | $11.91 | $11.93 | $11.38 | $11.44 | -3.46% | 9,888,911 |
| Jul 17, 2026 | $11.93 | $12.28 | $11.77 | $11.85 | -2.39% | 7,489,187 |
| Jul 16, 2026 | $12.47 | $12.49 | $11.91 | $12.14 | -4.93% | 9,665,704 |
| Jul 15, 2026 | $12.92 | $13.35 | $12.46 | $12.77 | -0.08% | 6,291,426 |
| Jul 14, 2026 | $12.56 | $13.00 | $12.46 | $12.78 | +2.98% | 7,792,361 |
| Jul 13, 2026 | $12.14 | $12.55 | $11.95 | $12.41 | -0.48% | 11,438,160 |
| Jul 10, 2026 | $12.43 | $12.72 | $12.20 | $12.47 | +0.08% | 7,244,841 |
| Jul 9, 2026 | $12.23 | $12.49 | $12.00 | $12.46 | +3.75% | 8,990,464 |
| Jul 8, 2026 | $12.21 | $12.68 | $11.26 | $12.01 | -1.56% | 22,687,430 |
| Jul 7, 2026 | $12.81 | $12.86 | $11.69 | $12.20 | -5.94% | 14,445,170 |
| Jul 6, 2026 | $12.70 | $13.36 | $12.70 | $12.97 | +1.81% | 8,564,499 |
| Jul 2, 2026 | $13.11 | $13.39 | $12.36 | $12.74 | -2.82% | 10,765,070 |
| Jul 1, 2026 | $13.10 | $13.94 | $12.97 | $13.11 | -2.02% | 6,717,899 |
| Jun 30, 2026 | $14.13 | $14.35 | $13.35 | $13.38 | -0.74% | 13,007,700 |
| Jun 29, 2026 | $13.38 | $13.56 | $12.61 | $13.48 | -0.07% | 10,962,250 |
| Jun 26, 2026 | $13.41 | $13.87 | $13.14 | $13.49 | -0.81% | 12,133,090 |
| Jun 25, 2026 | $14.48 | $15.05 | $12.94 | $13.60 | -5.69% | 17,112,780 |
| Jun 24, 2026 | $15.49 | $16.79 | $14.35 | $14.42 | +12.57% | 53,478,740 |
| Jun 23, 2026 | $13.11 | $13.42 | $12.77 | $12.81 | -5.95% | 6,488,372 |
| Jun 22, 2026 | $13.53 | $13.90 | $13.40 | $13.62 | +0.74% | 6,267,563 |
| Jun 18, 2026 | $13.01 | $13.56 | $12.46 | $13.52 | +8.68% | 11,764,040 |
| Jun 17, 2026 | $12.66 | $12.97 | $12.24 | $12.44 | -1.58% | 8,079,852 |
| Jun 16, 2026 | $12.44 | $12.96 | $12.35 | $12.64 | +1.36% | 6,151,128 |
| Jun 15, 2026 | $13.24 | $13.36 | $12.45 | $12.47 | -3.26% | 7,205,147 |
| Jun 12, 2026 | $12.64 | $13.14 | $12.39 | $12.89 | +2.71% | 8,211,165 |
| Jun 11, 2026 | $12.02 | $12.61 | $11.75 | $12.55 | +5.46% | 7,478,510 |
| Jun 10, 2026 | $12.31 | $12.39 | $11.70 | $11.90 | -5.56% | 9,084,068 |
| Jun 9, 2026 | $13.48 | $13.63 | $12.18 | $12.60 | -6.39% | 10,375,360 |
| Jun 8, 2026 | $13.76 | $13.99 | $13.08 | $13.46 | +0.79% | 7,683,692 |
| Jun 5, 2026 | $14.41 | $14.42 | $13.02 | $13.36 | -9.89% | 9,498,595 |
| Jun 4, 2026 | $14.62 | $14.95 | $14.31 | $14.82 | -0.20% | 5,086,868 |
| Jun 3, 2026 | $15.23 | $15.51 | $14.63 | $14.85 | -2.62% | 7,336,167 |
| Jun 2, 2026 | $15.39 | $15.56 | $14.96 | $15.25 | -2.12% | 7,931,932 |
| Jun 1, 2026 | $16.37 | $16.37 | $15.28 | $15.58 | -6.82% | 13,548,130 |
| May 29, 2026 | $16.22 | $16.76 | $15.98 | $16.72 | +5.22% | 10,414,640 |
| May 28, 2026 | $15.24 | $16.01 | $15.02 | $15.89 | +4.54% | 9,142,608 |
| May 27, 2026 | $14.73 | $15.50 | $14.52 | $15.20 | +3.75% | 8,811,823 |
| May 26, 2026 | $15.13 | $15.26 | $14.60 | $14.65 | +0.21% | 5,276,461 |
| May 22, 2026 | $14.42 | $14.82 | $14.14 | $14.62 | +1.21% | 5,841,027 |
| May 21, 2026 | $13.69 | $14.75 | $13.62 | $14.45 | +5.51% | 8,254,654 |
| May 20, 2026 | $13.35 | $14.07 | $12.92 | $13.69 | +3.95% | 6,923,490 |
| May 19, 2026 | $13.10 | $13.34 | $12.71 | $13.17 | -2.37% | 6,833,929 |
| May 18, 2026 | $13.80 | $13.94 | $13.12 | $13.49 | -3.57% | 7,572,662 |
| May 15, 2026 | $14.04 | $14.38 | $13.64 | $13.99 | -4.57% | 11,495,580 |
| May 14, 2026 | $14.48 | $14.89 | $13.83 | $14.66 | +1.38% | 7,689,277 |
| May 13, 2026 | $14.25 | $14.66 | $13.77 | $14.46 | +2.55% | 7,871,434 |
| May 12, 2026 | $14.20 | $14.39 | $13.49 | $14.10 | -2.56% | 8,359,715 |
| May 11, 2026 | $14.55 | $15.11 | $14.42 | $14.47 | -0.96% | 7,535,030 |
| May 8, 2026 | $14.13 | $14.74 | $13.71 | $14.61 | +5.87% | 10,012,900 |
| May 7, 2026 | $14.43 | $15.79 | $13.71 | $13.80 | +7.56% | 16,935,750 |
| May 6, 2026 | $13.47 | $13.53 | $12.81 | $12.83 | -4.68% | 12,686,670 |
| May 5, 2026 | $12.99 | $13.48 | $12.94 | $13.46 | +5.98% | 6,573,522 |
| May 4, 2026 | $13.12 | $13.14 | $12.52 | $12.70 | -2.76% | 5,764,913 |
| May 1, 2026 | $12.76 | $13.33 | $12.68 | $13.06 | +2.59% | 7,568,708 |
| Apr 30, 2026 | $12.09 | $12.84 | $12.09 | $12.73 | +6.71% | 7,576,668 |
| Apr 29, 2026 | $12.87 | $12.90 | $11.68 | $11.93 | -8.02% | 11,608,780 |
| Apr 28, 2026 | $12.78 | $13.15 | $12.54 | $12.97 | -0.46% | 6,233,827 |
| Apr 27, 2026 | $12.83 | $13.19 | $12.62 | $13.03 | +2.28% | 5,530,386 |
| Apr 24, 2026 | $13.04 | $13.12 | $12.47 | $12.74 | -1.70% | 6,012,023 |
| Apr 23, 2026 | $12.78 | $13.02 | $12.53 | $12.96 | +1.97% | 7,839,861 |
| Apr 22, 2026 | $12.11 | $12.76 | $12.06 | $12.71 | +7.89% | 9,760,037 |
| Apr 21, 2026 | $12.30 | $12.48 | $11.72 | $11.78 | -3.28% | 9,160,584 |
| Apr 20, 2026 | $12.12 | $12.39 | $11.91 | $12.18 | -1.77% | 7,745,708 |
| Apr 17, 2026 | $12.34 | $12.49 | $12.13 | $12.40 | +2.48% | 16,998,100 |
| Apr 16, 2026 | $12.25 | $12.33 | $11.67 | $12.10 | 0.00% | 11,014,460 |
| Apr 15, 2026 | $12.59 | $12.89 | $11.93 | $12.10 | -2.81% | 13,338,470 |
| Apr 14, 2026 | $13.05 | $13.22 | $12.42 | $12.45 | -2.43% | 10,814,420 |
| Apr 13, 2026 | $13.09 | $13.24 | $12.46 | $12.76 | -3.92% | 9,219,094 |
| Apr 10, 2026 | $13.40 | $13.64 | $13.23 | $13.28 | -0.38% | 4,258,710 |
| Apr 9, 2026 | $13.70 | $13.92 | $13.17 | $13.33 | -3.89% | 6,291,097 |
| Apr 8, 2026 | $14.34 | $14.72 | $13.70 | $13.87 | +4.92% | 7,715,716 |
| Apr 7, 2026 | $13.05 | $13.41 | $12.80 | $13.22 | -0.08% | 5,979,597 |
| Apr 6, 2026 | $13.42 | $13.72 | $13.09 | $13.23 | -2.00% | 6,353,390 |
| Apr 2, 2026 | $13.63 | $14.26 | $13.43 | $13.50 | -4.59% | 7,313,830 |
| Apr 1, 2026 | $13.80 | $14.29 | $13.80 | $14.15 | +4.35% | 9,132,308 |
| Mar 31, 2026 | $12.53 | $13.61 | $12.53 | $13.56 | +11.70% | 8,416,476 |
| Mar 30, 2026 | $12.89 | $13.12 | $12.04 | $12.14 | -3.65% | 8,712,401 |
| Mar 27, 2026 | $12.19 | $12.70 | $12.18 | $12.60 | +1.61% | 5,406,386 |
| Mar 26, 2026 | $12.74 | $13.20 | $12.35 | $12.40 | -4.91% | 5,762,410 |
| Mar 25, 2026 | $12.96 | $13.35 | $12.96 | $13.04 | +2.27% | 6,067,081 |
| Mar 24, 2026 | $12.42 | $13.06 | $12.41 | $12.75 | +3.24% | 7,221,238 |
| Mar 23, 2026 | $12.25 | $12.88 | $12.10 | $12.35 | +1.06% | 7,992,820 |
| Mar 20, 2026 | $13.05 | $13.12 | $11.98 | $12.22 | -6.57% | 13,838,330 |
| Mar 19, 2026 | $12.52 | $13.14 | $12.26 | $13.08 | +2.27% | 6,891,142 |
| Mar 18, 2026 | $13.37 | $13.57 | $12.77 | $12.79 | -3.76% | 7,270,431 |
| Mar 17, 2026 | $12.93 | $13.31 | $12.85 | $13.29 | +3.99% | 7,913,171 |
| Mar 16, 2026 | $12.55 | $13.20 | $12.55 | $12.78 | +5.27% | 8,373,967 |
| Mar 13, 2026 | $12.07 | $12.81 | $12.02 | $12.14 | +1.42% | 8,567,274 |
| Mar 12, 2026 | $12.33 | $12.49 | $11.77 | $11.97 | -5.23% | 10,239,020 |
| Mar 11, 2026 | $12.05 | $12.88 | $12.05 | $12.63 | +3.95% | 12,583,690 |
| Mar 10, 2026 | $11.50 | $12.23 | $11.39 | $12.15 | +7.24% | 13,614,320 |
| Mar 9, 2026 | $11.16 | $11.45 | $10.78 | $11.33 | -0.09% | 11,745,960 |
| Mar 6, 2026 | $11.53 | $12.12 | $11.31 | $11.34 | -3.82% | 12,264,130 |
| Mar 5, 2026 | $11.99 | $12.57 | $11.55 | $11.79 | -3.12% | 11,575,910 |
| Mar 4, 2026 | $11.60 | $12.53 | $11.54 | $12.17 | +5.46% | 15,411,610 |
| Mar 3, 2026 | $12.00 | $12.03 | $11.49 | $11.54 | -7.83% | 17,303,440 |
| Mar 2, 2026 | $12.90 | $13.12 | $12.08 | $12.52 | -5.51% | 20,735,830 |
| Feb 27, 2026 | $18.59 | $18.74 | $12.47 | $13.25 | -35.11% | 56,462,020 |
| Feb 26, 2026 | $19.13 | $20.50 | $18.85 | $20.42 | +4.45% | 14,940,640 |
| Feb 25, 2026 | $19.76 | $20.34 | $19.31 | $19.55 | -2.74% | 6,270,399 |
| Feb 24, 2026 | $19.51 | $20.49 | $19.31 | $20.10 | +0.55% | 7,923,014 |
| Feb 23, 2026 | $20.00 | $20.02 | $19.12 | $19.99 | -1.43% | 6,199,429 |
| Feb 20, 2026 | $19.96 | $21.15 | $19.76 | $20.28 | +1.20% | 9,558,946 |
| Feb 19, 2026 | $19.91 | $20.20 | $19.51 | $20.04 | -0.50% | 5,401,424 |
| Feb 18, 2026 | $19.53 | $20.70 | $19.41 | $20.14 | +4.14% | 7,899,228 |
| Feb 17, 2026 | $18.71 | $19.58 | $18.58 | $19.34 | +1.31% | 5,444,832 |
| Feb 13, 2026 | $18.17 | $19.45 | $17.82 | $19.09 | +4.89% | 8,370,049 |
| Feb 12, 2026 | $19.25 | $19.38 | $17.95 | $18.20 | -5.01% | 5,559,997 |
| Feb 11, 2026 | $21.04 | $21.18 | $18.11 | $19.16 | -7.26% | 10,970,470 |
| Feb 10, 2026 | $20.20 | $20.84 | $19.69 | $20.66 | +1.22% | 6,080,917 |
| Feb 9, 2026 | $20.10 | $20.65 | $19.49 | $20.41 | +2.41% | 5,367,145 |
| Feb 6, 2026 | $19.50 | $20.34 | $18.78 | $19.93 | +5.06% | 10,152,430 |
| Feb 5, 2026 | $19.94 | $20.18 | $18.87 | $18.97 | -8.49% | 7,870,082 |
| Feb 4, 2026 | $19.80 | $21.04 | $19.76 | $20.73 | +12.24% | 14,446,100 |
| Feb 3, 2026 | $18.23 | $19.22 | $17.70 | $18.47 | +1.54% | 9,046,868 |
| Feb 2, 2026 | $18.91 | $19.45 | $18.03 | $18.19 | -4.26% | 6,146,431 |
| Jan 30, 2026 | $19.41 | $19.98 | $18.55 | $19.00 | -3.85% | 7,738,854 |
| Jan 29, 2026 | $21.62 | $21.67 | $19.31 | $19.76 | -7.71% | 7,731,871 |
| Jan 28, 2026 | $21.72 | $21.95 | $20.58 | $21.41 | +3.33% | 11,182,720 |
| Jan 27, 2026 | $19.83 | $21.17 | $19.75 | $20.72 | +3.55% | 9,044,167 |
| Jan 26, 2026 | $19.32 | $21.19 | $19.32 | $20.01 | +2.62% | 9,394,022 |
| Jan 23, 2026 | $18.76 | $19.96 | $18.75 | $19.50 | +3.94% | 7,999,713 |
| Jan 22, 2026 | $18.03 | $20.16 | $18.02 | $18.76 | +5.27% | 12,833,750 |
| Jan 21, 2026 | $16.90 | $18.16 | $16.88 | $17.82 | +6.13% | 10,169,180 |
| Jan 20, 2026 | $17.62 | $17.74 | $16.49 | $16.79 | -7.90% | 11,531,300 |
| Jan 16, 2026 | $18.40 | $19.02 | $18.22 | $18.23 | -0.16% | 8,960,575 |
| Jan 15, 2026 | $18.52 | $19.53 | $18.20 | $18.26 | -0.87% | 6,154,384 |
| Jan 14, 2026 | $18.44 | $19.75 | $18.30 | $18.42 | -0.54% | 5,651,798 |
| Jan 13, 2026 | $19.23 | $19.42 | $18.42 | $18.52 | -2.01% | 6,495,842 |
| Jan 12, 2026 | $17.98 | $19.38 | $17.85 | $18.90 | +4.48% | 5,532,390 |
| Jan 9, 2026 | $18.55 | $18.80 | $17.94 | $18.09 | -1.15% | 3,650,386 |
| Jan 8, 2026 | $17.26 | $18.70 | $17.14 | $18.30 | +5.41% | 7,909,340 |
| Jan 7, 2026 | $18.05 | $18.11 | $17.05 | $17.36 | -5.14% | 5,903,856 |
| Jan 6, 2026 | $18.30 | $18.75 | $17.45 | $18.30 | -0.11% | 7,846,858 |
| Jan 5, 2026 | $19.58 | $20.00 | $17.76 | $18.32 | -5.76% | 9,283,080 |
| Jan 2, 2026 | $19.13 | $19.70 | $18.95 | $19.44 | +5.65% | 7,432,061 |
| Dec 31, 2025 | $19.06 | $19.21 | $18.30 | $18.40 | -3.61% | 5,249,735 |
| Dec 30, 2025 | $19.79 | $19.89 | $19.03 | $19.09 | -3.24% | 4,335,895 |
| Dec 29, 2025 | $19.94 | $20.39 | $19.68 | $19.73 | -3.62% | 4,809,421 |
| Dec 26, 2025 | $20.14 | $20.71 | $19.65 | $20.47 | +1.54% | 3,664,227 |
| Dec 24, 2025 | $19.46 | $20.24 | $19.38 | $20.16 | +3.81% | 2,527,245 |
| Dec 23, 2025 | $20.24 | $20.26 | $19.15 | $19.42 | -4.05% | 4,010,189 |
| Dec 22, 2025 | $18.58 | $20.33 | $18.48 | $20.24 | +10.84% | 9,220,196 |
| Dec 19, 2025 | $18.08 | $18.66 | $18.06 | $18.26 | +0.66% | 10,765,610 |
| Dec 18, 2025 | $17.82 | $18.87 | $17.69 | $18.14 | +6.21% | 7,581,826 |
| Dec 17, 2025 | $17.69 | $17.90 | $16.89 | $17.08 | -2.62% | 4,915,603 |
| Dec 16, 2025 | $17.23 | $17.91 | $17.05 | $17.54 | +1.10% | 4,141,494 |
| Dec 15, 2025 | $18.12 | $18.12 | $17.33 | $17.35 | -3.23% | 4,235,340 |
| Dec 12, 2025 | $18.74 | $18.82 | $17.77 | $17.93 | -4.17% | 4,814,698 |
| Dec 11, 2025 | $18.20 | $18.91 | $17.90 | $18.71 | +2.13% | 3,968,969 |
| Dec 10, 2025 | $17.86 | $18.67 | $17.47 | $18.32 | +2.52% | 5,751,487 |
| Dec 9, 2025 | $17.93 | $18.91 | $17.81 | $17.87 | -1.05% | 5,695,738 |
| Dec 8, 2025 | $17.70 | $18.08 | $17.40 | $18.06 | +2.73% | 4,954,350 |
| Dec 5, 2025 | $18.40 | $18.49 | $17.35 | $17.58 | -4.20% | 6,814,818 |
| Dec 4, 2025 | $17.85 | $18.47 | $17.60 | $18.35 | +2.80% | 4,960,977 |
| Dec 3, 2025 | $18.08 | $18.08 | $17.35 | $17.85 | -1.82% | 7,684,210 |
| Dec 2, 2025 | $18.73 | $18.92 | $18.08 | $18.18 | -1.99% | 6,248,854 |
| Dec 1, 2025 | $19.58 | $19.89 | $18.52 | $18.55 | -8.40% | 6,796,912 |
| Nov 28, 2025 | $19.38 | $20.31 | $19.29 | $20.25 | +5.30% | 4,590,809 |
| Nov 26, 2025 | $18.51 | $19.55 | $18.35 | $19.23 | +3.11% | 5,992,571 |
| Nov 25, 2025 | $18.29 | $18.82 | $17.75 | $18.65 | +3.10% | 5,243,894 |
| Nov 24, 2025 | $18.03 | $18.69 | $17.74 | $18.09 | +0.89% | 5,260,369 |
| Nov 21, 2025 | $17.96 | $18.56 | $16.89 | $17.93 | +0.67% | 6,596,550 |
| Nov 20, 2025 | $19.53 | $20.99 | $17.77 | $17.81 | -6.02% | 12,325,090 |
| Nov 19, 2025 | $19.27 | $19.97 | $18.75 | $18.95 | -1.40% | 11,007,200 |
| Nov 18, 2025 | $18.18 | $20.01 | $18.15 | $19.22 | +3.50% | 11,822,610 |
| Nov 17, 2025 | $18.62 | $19.35 | $18.10 | $18.57 | -0.43% | 12,272,200 |
| Nov 14, 2025 | $17.98 | $19.37 | $17.82 | $18.65 | -1.17% | 9,823,271 |
| Nov 13, 2025 | $19.22 | $20.02 | $18.69 | $18.87 | -2.93% | 12,234,680 |
| Nov 12, 2025 | $20.20 | $20.20 | $19.08 | $19.44 | -1.57% | 9,099,997 |
| Nov 11, 2025 | $18.36 | $20.02 | $17.67 | $19.75 | +7.63% | 11,181,060 |
| Nov 10, 2025 | $18.34 | $19.47 | $17.50 | $18.35 | +7.12% | 12,099,460 |
| Nov 7, 2025 | $16.93 | $18.00 | $15.92 | $17.13 | -16.11% | 25,026,640 |
| Nov 6, 2025 | $20.59 | $21.34 | $20.30 | $20.42 | -0.83% | 9,571,043 |
| Nov 5, 2025 | $19.09 | $21.27 | $18.92 | $20.59 | +8.03% | 9,253,926 |
| Nov 4, 2025 | $19.00 | $19.57 | $18.72 | $19.06 | -4.56% | 4,481,940 |
| Nov 3, 2025 | $20.78 | $20.80 | $19.86 | $19.97 | – | 5,207,979 |
Seasonality
RUN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -3.7% | -4.4% | -1.1% | 13.5% | 7.4% | 18.9% | 4.3% | -2.7% | -5.2% | 8.1% | -4.6% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 3 of 9 |
| 2026 | 3.3% | -30.3% | 2.3% | -6.1% | 31.3% | -20.0% | -26.7% | -12.6% | -9.3% | -3.7% | 15.4% | |
| 2025 | -2.2% | -19.9% | -19.2% | 17.6% | 8.7% | 9.2% | 25.4% | 55.7% | 8.3% | 20.1% | -2.5% | -9.1% |
| 2024 | -26.2% | -16.9% | 9.5% | -21.9% | 40.5% | -18.0% | 47.8% | 17.1% | -12.0% | -20.0% | -20.2% | -19.8% |
| 2023 | 9.4% | -8.5% | -16.2% | 4.4% | -16.2% | 1.2% | 6.3% | -17.7% | -19.6% | -23.2% | 33.7% | 52.2% |
| 2022 | -24.4% | 5.2% | 11.3% | -34.2% | 30.7% | -10.6% | 39.9% | 1.0% | -16.5% | -18.4% | 44.7% | -26.3% |
| 2021 | -0.2% | -9.7% | -3.4% | -19.0% | -8.7% | 24.7% | -5.0% | -16.5% | -0.6% | 31.1% | -20.2% | -25.5% |
| 2020 | 23.3% | 13.6% | -47.8% | 38.9% | 19.0% | 18.1% | 86.1% | 54.1% | 36.3% | -32.5% | 23.2% | 8.3% |
| 2019 | 22.1% | 16.6% | -9.3% | 8.2% | 3.0% | 19.8% | 1.5% | -19.5% | 9.0% | -7.0% | -10.7% | -0.5% |
| 2018 | 7.3% | 5.7% | 33.5% | 3.2% | 31.2% | 8.7% | 7.5% | -7.2% | -5.2% | -1.4% | 19.5% | -25.7% |
| 2017 | -0.4% | 7.6% | -5.1% | -2.0% | -4.7% | 41.3% | 5.8% | -11.0% | -17.2% | 3.4% | -2.4% | 5.4% |
See a number that looks wrong?