Skip to main content
Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
9.87
+0.74 (8.11%)
At close: Dec 20, 2024, 4:00 PM
9.92
+0.05 (0.51%)
After-hours: Dec 20, 2024, 7:49 PM EST

Sunrun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.1510.039.019.879.878.11%13,756,390
Dec 19, 20249.319.689.089.139.13-0.22%12,947,400
Dec 18, 202410.0610.429.139.159.15-9.05%11,561,500
Dec 17, 202410.1010.589.9710.0610.060.70%7,883,600
Dec 16, 202410.0210.349.869.999.99-1.28%5,696,200
Dec 13, 202410.2010.219.8710.1210.12-0.69%5,758,211
Dec 12, 202410.4110.5710.1510.1910.19-2.95%5,212,022
Dec 11, 202410.6810.8410.1810.5010.50-0.38%5,643,600
Dec 10, 202411.1111.1610.4510.5410.54-5.98%9,815,529
Dec 9, 202410.7611.7410.6811.2111.215.95%9,304,000
Dec 6, 202410.5710.6810.2910.5810.582.12%6,291,500
Dec 5, 202410.6710.8510.1210.3610.36-3.27%8,735,922
Dec 4, 202411.2411.3910.6510.7110.71-4.88%8,190,500
Dec 3, 202411.6111.6111.1711.2611.26-3.51%6,381,328
Dec 2, 202411.5811.9811.3711.6711.671.21%6,468,717
Nov 29, 202411.7011.8711.4311.5311.53-0.17%4,635,149
Nov 27, 202411.5012.1511.4011.5511.550.52%7,671,800
Nov 26, 202411.2711.5310.8711.4911.49-0.26%7,227,500
Nov 25, 202410.8811.7410.6511.5211.529.61%13,651,700
Nov 22, 202410.0010.6610.0010.5110.512.84%7,179,108
Nov 21, 202410.1010.749.9310.2210.220.20%8,388,803
Nov 20, 20249.6110.239.5510.2010.205.05%9,541,141
Nov 19, 20249.9010.139.679.719.71-3.00%7,548,508
Nov 18, 20249.7510.199.5410.0110.011.21%10,020,400
Nov 15, 202411.1711.249.879.899.89-9.35%13,664,900
Nov 14, 202410.3411.5910.1510.9110.916.23%17,150,000
Nov 13, 20249.7810.479.7710.2710.275.44%12,630,424
Nov 12, 20249.9210.249.239.749.74-4.79%15,396,700
Nov 11, 202410.2010.729.8910.2310.23-13,491,833
Nov 8, 202411.5211.749.7010.2310.23-11.81%29,577,500
Nov 7, 202412.0512.2811.5011.6011.60-2.52%18,882,100
Nov 6, 202414.2114.4011.5411.9011.90-29.63%39,917,600
Nov 5, 202415.6016.9415.4116.9116.915.16%10,427,900
Nov 4, 202415.0516.3415.0316.0816.088.94%11,549,300
Nov 1, 202414.8015.3514.4014.7614.762.15%9,125,900
Oct 31, 202414.0314.6013.4614.4514.452.56%7,589,600
Oct 30, 202413.8014.6213.7614.0914.09-0.35%4,935,800
Oct 29, 202414.0414.2513.6614.1414.14-2.01%6,709,100
Oct 28, 202415.3415.6914.4114.4314.430.42%11,351,707
Oct 25, 202414.0614.6014.0114.3714.372.64%8,307,146
Oct 24, 202414.0714.2713.6514.0014.001.08%6,054,500
Oct 23, 202413.7014.2313.5313.8513.85-1.35%5,897,700
Oct 22, 202413.8014.0813.4114.0414.042.11%8,746,500
Oct 21, 202414.4514.5713.3813.7513.75-5.89%10,389,624
Oct 18, 202414.5714.8314.4514.6114.610.27%5,791,300
Oct 17, 202415.2515.3314.4514.5714.57-5.39%5,933,518
Oct 16, 202415.2715.4114.9915.4015.402.05%5,372,341
Oct 15, 202415.5015.5014.8915.0915.09-3.58%7,571,500
Oct 14, 202415.7715.8515.3715.6515.65-1.82%7,037,700
Oct 11, 202415.3716.1715.3515.9415.942.71%6,173,411
Oct 10, 202416.3416.5215.3315.5215.52-6.79%9,697,000
Oct 9, 202416.2916.9016.0116.6516.651.59%5,737,100
Oct 8, 202416.4816.6016.0516.3916.39-1.50%5,319,626
Oct 7, 202416.3616.8016.2116.6416.640.73%5,355,700
Oct 4, 202417.1117.3516.2816.5216.52-1.90%6,660,550
Oct 3, 202416.8817.2316.6816.8416.84-1.00%3,916,100
Oct 2, 202417.2717.3716.6017.0117.01-2.80%6,216,537
Oct 1, 202418.0418.1217.2817.5017.50-3.10%4,863,000
Sep 30, 202418.1618.6317.9018.0618.06-2.38%5,556,270
Sep 27, 202418.9119.4518.4718.5018.50-0.32%5,718,500
Sep 26, 202418.7019.2718.2218.5618.561.48%4,724,047
Sep 25, 202418.8819.0818.2818.2918.29-3.33%6,574,814
Sep 24, 202419.3819.4418.7818.9218.920.05%5,736,416
Sep 23, 202418.8619.1418.3418.9118.91-5,553,041
Sep 20, 202419.1419.4318.6118.9118.91-1.15%10,172,624
Sep 19, 202421.2021.2919.0119.1319.13-5.76%11,446,746
Sep 18, 202420.3221.7719.9020.3020.30-0.05%11,073,400
Sep 17, 202419.5020.4519.3420.3120.315.02%6,902,640
Sep 16, 202419.2519.8318.5819.3419.340.57%5,566,348
Sep 13, 202419.2819.6118.7619.2319.232.40%6,590,343
Sep 12, 202419.0619.2918.6018.7818.78-1.93%6,091,400
Sep 11, 202418.0119.1817.9619.1519.1511.34%12,683,105
Sep 10, 202417.3617.4616.6917.2017.20-0.52%5,825,522
Sep 9, 202418.0318.3017.1217.2917.29-4.84%7,008,100
Sep 6, 202419.3319.4218.1118.1718.17-5.66%6,113,425
Sep 5, 202419.6319.9119.2119.2619.26-1.88%5,021,944
Sep 4, 202418.6119.8618.5619.6319.636.05%6,103,100
Sep 3, 202420.2720.2718.4518.5118.51-9.80%8,020,617
Aug 30, 202420.2520.6319.9120.5220.521.94%5,369,020
Aug 29, 202420.7220.7520.0320.1320.13-2.28%5,367,039
Aug 28, 202420.7320.9420.3320.6020.60-1.06%4,983,700
Aug 27, 202420.7920.9720.2220.8220.82-1.56%5,920,734
Aug 26, 202421.9522.2620.9221.1521.15-1.63%8,197,033
Aug 23, 202420.0021.6819.8621.5021.507.72%10,118,300
Aug 22, 202419.5520.2019.2819.9619.961.68%7,324,400
Aug 21, 202419.6319.7919.0119.6319.632.83%7,576,929
Aug 20, 202420.1320.3318.9419.0919.09-5.77%8,593,434
Aug 19, 202419.5820.5819.2820.2620.264.43%8,876,801
Aug 16, 202419.5319.7118.8319.4019.40-1.07%6,935,022
Aug 15, 202418.8119.6218.5919.6119.615.94%8,913,400
Aug 14, 202419.3719.3818.5118.5118.51-3.94%7,806,123
Aug 13, 202417.6219.4017.3419.2719.2711.19%9,976,000
Aug 12, 202417.8617.8917.0017.3317.33-3.13%9,894,200
Aug 9, 202418.8418.8417.1017.8917.89-4.99%12,009,536
Aug 8, 202418.3919.5118.0518.8318.832.84%13,613,838
Aug 7, 202418.4919.7317.4518.3118.3111.04%26,036,027
Aug 6, 202416.8217.0116.1616.4916.49-0.24%11,075,522
Aug 5, 202415.2017.0214.7916.5316.53-1.14%10,964,707
Aug 2, 202417.1117.1616.2816.7216.72-4.46%11,994,100
Aug 1, 202418.8519.0117.2717.5017.50-0.17%14,107,100