Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
18.65
-0.22 (-1.17%)
At close: Nov 14, 2025, 4:00 PM EST
18.75
+0.10 (0.54%)
After-hours: Nov 14, 2025, 7:58 PM EST
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 17.98 | 19.37 | 17.82 | 18.65 | 18.65 | -1.17% | 9,796,580 |
| Nov 13, 2025 | 19.22 | 20.02 | 18.69 | 18.87 | 18.87 | -2.93% | 12,234,683 |
| Nov 12, 2025 | 20.20 | 20.20 | 19.08 | 19.44 | 19.44 | -1.57% | 9,099,997 |
| Nov 11, 2025 | 18.36 | 20.02 | 17.67 | 19.75 | 19.75 | 7.63% | 11,181,057 |
| Nov 10, 2025 | 18.34 | 19.47 | 17.50 | 18.35 | 18.35 | 7.12% | 12,099,461 |
| Nov 7, 2025 | 16.93 | 18.00 | 15.92 | 17.13 | 17.13 | -16.11% | 25,026,637 |
| Nov 6, 2025 | 20.59 | 21.34 | 20.30 | 20.42 | 20.42 | -0.83% | 9,571,043 |
| Nov 5, 2025 | 19.09 | 21.27 | 18.92 | 20.59 | 20.59 | 8.03% | 9,178,015 |
| Nov 4, 2025 | 19.00 | 19.57 | 18.72 | 19.06 | 19.06 | -4.56% | 4,481,940 |
| Nov 3, 2025 | 20.78 | 20.80 | 19.86 | 19.97 | 19.97 | -3.81% | 5,207,979 |
| Oct 31, 2025 | 19.78 | 21.03 | 19.75 | 20.76 | 20.76 | 5.81% | 6,853,520 |
| Oct 30, 2025 | 19.88 | 20.09 | 19.53 | 19.62 | 19.62 | -2.49% | 4,737,775 |
| Oct 29, 2025 | 19.78 | 21.35 | 19.61 | 20.12 | 20.12 | 1.00% | 9,459,378 |
| Oct 28, 2025 | 20.51 | 20.73 | 19.90 | 19.92 | 19.92 | -2.88% | 5,091,588 |
| Oct 27, 2025 | 21.25 | 21.38 | 20.04 | 20.51 | 20.51 | -1.63% | 5,550,873 |
| Oct 24, 2025 | 20.63 | 21.62 | 20.31 | 20.85 | 20.85 | 5.20% | 8,030,949 |
| Oct 23, 2025 | 19.83 | 20.03 | 19.50 | 19.82 | 19.82 | 0.51% | 4,255,820 |
| Oct 22, 2025 | 20.30 | 20.36 | 18.77 | 19.72 | 19.72 | -3.52% | 6,193,397 |
| Oct 21, 2025 | 21.78 | 21.80 | 20.09 | 20.44 | 20.44 | -0.29% | 9,088,977 |
| Oct 20, 2025 | 20.07 | 20.67 | 20.04 | 20.50 | 20.50 | 5.07% | 6,308,508 |
| Oct 17, 2025 | 19.50 | 20.02 | 19.18 | 19.51 | 19.51 | -3.13% | 6,338,804 |
| Oct 16, 2025 | 21.32 | 21.55 | 19.91 | 20.14 | 20.14 | -5.40% | 6,770,526 |
| Oct 15, 2025 | 21.70 | 22.44 | 21.16 | 21.29 | 21.29 | 2.95% | 8,639,008 |
| Oct 14, 2025 | 20.44 | 21.11 | 20.13 | 20.68 | 20.68 | -2.31% | 7,168,039 |
| Oct 13, 2025 | 19.44 | 21.19 | 19.44 | 21.17 | 21.17 | 12.61% | 8,772,868 |
| Oct 10, 2025 | 20.52 | 20.77 | 18.10 | 18.80 | 18.80 | -7.48% | 11,530,869 |
| Oct 9, 2025 | 19.67 | 21.08 | 19.52 | 20.32 | 20.32 | 4.74% | 11,672,757 |
| Oct 8, 2025 | 19.46 | 19.77 | 19.12 | 19.40 | 19.40 | -0.31% | 7,645,912 |
| Oct 7, 2025 | 19.50 | 20.25 | 18.92 | 19.46 | 19.46 | 1.09% | 9,208,015 |
| Oct 6, 2025 | 19.36 | 19.75 | 19.11 | 19.25 | 19.25 | 0.73% | 6,326,467 |
| Oct 3, 2025 | 19.13 | 19.64 | 18.81 | 19.11 | 19.11 | -0.21% | 10,738,567 |
| Oct 2, 2025 | 18.73 | 19.24 | 18.30 | 19.15 | 19.15 | 4.36% | 15,353,344 |
| Oct 1, 2025 | 18.51 | 20.02 | 17.93 | 18.35 | 18.35 | 6.13% | 21,698,839 |
| Sep 30, 2025 | 17.78 | 18.28 | 16.84 | 17.29 | 17.29 | -2.76% | 10,487,052 |
| Sep 29, 2025 | 17.75 | 17.90 | 17.11 | 17.78 | 17.78 | 0.62% | 9,072,195 |
| Sep 26, 2025 | 16.98 | 17.90 | 16.87 | 17.67 | 17.67 | 4.49% | 12,420,384 |
| Sep 25, 2025 | 15.72 | 16.94 | 15.69 | 16.91 | 16.91 | 5.36% | 10,204,954 |
| Sep 24, 2025 | 16.73 | 17.05 | 15.78 | 16.05 | 16.05 | -2.43% | 8,503,554 |
| Sep 23, 2025 | 17.77 | 17.95 | 16.37 | 16.45 | 16.45 | -6.59% | 9,987,391 |
| Sep 22, 2025 | 16.53 | 17.80 | 16.49 | 17.61 | 17.61 | 6.21% | 11,217,638 |
| Sep 19, 2025 | 16.41 | 16.98 | 16.14 | 16.58 | 16.58 | 1.72% | 14,191,627 |
| Sep 18, 2025 | 16.46 | 16.47 | 15.56 | 16.30 | 16.30 | 2.45% | 10,348,800 |
| Sep 17, 2025 | 16.25 | 16.94 | 15.71 | 15.91 | 15.91 | -2.03% | 9,964,801 |
| Sep 16, 2025 | 16.57 | 16.97 | 16.07 | 16.24 | 16.24 | -1.28% | 6,336,010 |
| Sep 15, 2025 | 16.01 | 16.90 | 15.70 | 16.45 | 16.45 | 2.43% | 8,447,147 |
| Sep 12, 2025 | 15.98 | 16.42 | 15.90 | 16.06 | 16.06 | 0.31% | 7,217,566 |
| Sep 11, 2025 | 16.18 | 17.27 | 15.83 | 16.01 | 16.01 | -1.17% | 10,269,441 |
| Sep 10, 2025 | 16.20 | 16.73 | 16.06 | 16.20 | 16.20 | 1.06% | 6,952,803 |
| Sep 9, 2025 | 16.93 | 16.93 | 15.40 | 16.03 | 16.03 | -5.26% | 10,477,916 |
| Sep 8, 2025 | 18.08 | 18.10 | 16.44 | 16.92 | 16.92 | -6.93% | 12,286,637 |