Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
5.94
-0.07 (-1.16%)
At close: Mar 28, 2025, 4:00 PM
5.93
-0.01 (-0.18%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.01 | 6.11 | 5.91 | 5.94 | 5.94 | -1.16% | 9,959,765 |
| Mar 27, 2025 | 6.11 | 6.21 | 5.91 | 6.01 | 6.01 | -3.22% | 10,659,870 |
| Mar 26, 2025 | 6.49 | 6.71 | 6.00 | 6.21 | 6.21 | -5.34% | 12,141,105 |
| Mar 25, 2025 | 6.37 | 6.67 | 6.25 | 6.56 | 6.56 | 2.82% | 11,419,014 |
| Mar 24, 2025 | 6.70 | 7.09 | 6.37 | 6.38 | 6.38 | -3.19% | 14,917,718 |
| Mar 21, 2025 | 6.55 | 6.79 | 6.27 | 6.59 | 6.59 | -1.79% | 14,128,000 |
| Mar 20, 2025 | 6.57 | 7.09 | 6.51 | 6.71 | 6.71 | 0.75% | 10,227,107 |
| Mar 19, 2025 | 6.51 | 6.84 | 6.46 | 6.66 | 6.66 | 2.30% | 9,071,503 |
| Mar 18, 2025 | 6.91 | 6.92 | 6.27 | 6.51 | 6.51 | -6.60% | 10,314,555 |
| Mar 17, 2025 | 6.57 | 7.10 | 6.51 | 6.97 | 6.97 | 7.23% | 10,016,257 |
| Mar 14, 2025 | 6.31 | 6.51 | 6.27 | 6.50 | 6.50 | 4.67% | 9,995,872 |
| Mar 13, 2025 | 6.41 | 6.47 | 6.11 | 6.21 | 6.21 | -5.48% | 9,032,142 |
| Mar 12, 2025 | 6.68 | 6.83 | 6.38 | 6.57 | 6.57 | -5.19% | 11,104,283 |
| Mar 11, 2025 | 6.97 | 7.34 | 6.51 | 6.93 | 6.93 | -0.86% | 11,805,086 |
| Mar 10, 2025 | 7.11 | 7.65 | 6.91 | 6.99 | 6.99 | -2.37% | 14,884,516 |
| Mar 7, 2025 | 6.79 | 7.23 | 6.78 | 7.16 | 7.16 | 4.22% | 15,134,716 |
| Mar 6, 2025 | 6.69 | 7.04 | 6.44 | 6.87 | 6.87 | -0.43% | 11,251,544 |
| Mar 5, 2025 | 6.85 | 7.04 | 6.37 | 6.90 | 6.90 | 2.83% | 14,036,826 |
| Mar 4, 2025 | 6.08 | 7.08 | 5.93 | 6.71 | 6.71 | 8.75% | 22,177,245 |
| Mar 3, 2025 | 7.12 | 7.29 | 6.00 | 6.17 | 6.17 | -14.90% | 24,967,524 |
| Feb 28, 2025 | 7.92 | 7.92 | 6.99 | 7.25 | 7.25 | -8.34% | 24,044,575 |
| Feb 27, 2025 | 8.40 | 8.52 | 7.88 | 7.91 | 7.91 | -5.72% | 11,946,075 |
| Feb 26, 2025 | 8.52 | 8.77 | 8.32 | 8.39 | 8.39 | 0.24% | 10,092,841 |
| Feb 25, 2025 | 8.40 | 8.78 | 8.28 | 8.37 | 8.37 | -1.41% | 9,335,834 |
| Feb 24, 2025 | 8.44 | 8.78 | 8.26 | 8.49 | 8.49 | 0.83% | 7,344,054 |
| Feb 21, 2025 | 8.64 | 8.78 | 8.24 | 8.42 | 8.42 | -1.41% | 6,203,854 |
| Feb 20, 2025 | 8.59 | 8.67 | 8.32 | 8.54 | 8.54 | -0.81% | 6,146,491 |
| Feb 19, 2025 | 9.16 | 9.31 | 8.58 | 8.61 | 8.61 | -2.82% | 10,600,929 |
| Feb 18, 2025 | 8.85 | 9.13 | 8.63 | 8.86 | 8.86 | 0.45% | 6,354,031 |
| Feb 14, 2025 | 8.66 | 9.00 | 8.58 | 8.82 | 8.82 | 2.80% | 7,502,541 |
| Feb 13, 2025 | 8.03 | 8.77 | 7.87 | 8.58 | 8.58 | 7.25% | 9,531,012 |
| Feb 12, 2025 | 7.94 | 8.18 | 7.90 | 8.00 | 8.00 | -1.23% | 8,658,431 |
| Feb 11, 2025 | 8.16 | 8.39 | 7.93 | 8.10 | 8.10 | -3.11% | 8,430,134 |
| Feb 10, 2025 | 8.51 | 8.53 | 8.22 | 8.36 | 8.36 | -1.30% | 7,756,743 |
| Feb 7, 2025 | 8.49 | 8.58 | 8.22 | 8.47 | 8.47 | -1.97% | 11,964,145 |
| Feb 6, 2025 | 8.82 | 9.06 | 8.37 | 8.64 | 8.64 | -0.92% | 11,542,702 |
| Feb 5, 2025 | 9.00 | 9.31 | 8.71 | 8.72 | 8.72 | -2.02% | 8,865,799 |
| Feb 4, 2025 | 8.75 | 9.10 | 8.62 | 8.90 | 8.90 | 1.14% | 7,833,039 |
| Feb 3, 2025 | 8.57 | 9.28 | 8.55 | 8.80 | 8.80 | -2.76% | 10,173,870 |
| Jan 31, 2025 | 9.40 | 9.61 | 8.94 | 9.05 | 9.05 | -3.93% | 9,840,731 |
| Jan 30, 2025 | 9.52 | 9.84 | 9.33 | 9.42 | 9.42 | 0.32% | 5,722,205 |
| Jan 29, 2025 | 9.38 | 10.00 | 9.15 | 9.39 | 9.39 | 1.40% | 11,273,427 |
| Jan 28, 2025 | 10.31 | 10.31 | 9.16 | 9.26 | 9.26 | -9.13% | 10,828,079 |
| Jan 27, 2025 | 10.20 | 10.44 | 9.93 | 10.19 | 10.19 | -0.39% | 9,552,236 |
| Jan 24, 2025 | 9.39 | 10.43 | 9.33 | 10.23 | 10.23 | 9.53% | 17,837,344 |
| Jan 23, 2025 | 8.41 | 9.37 | 8.22 | 9.34 | 9.34 | 10.40% | 13,141,346 |
| Jan 22, 2025 | 9.17 | 9.25 | 8.39 | 8.46 | 8.46 | -8.24% | 18,339,513 |
| Jan 21, 2025 | 9.35 | 9.36 | 8.95 | 9.22 | 9.22 | -2.33% | 14,940,067 |
| Jan 17, 2025 | 9.64 | 9.71 | 9.38 | 9.44 | 9.44 | -1.15% | 9,258,804 |
| Jan 16, 2025 | 9.54 | 9.69 | 9.34 | 9.55 | 9.55 | -0.83% | 9,671,963 |