Skip to main content
Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
8.42
-0.12 (-1.41%)
At close: Feb 21, 2025, 4:00 PM
8.43
+0.01 (0.12%)
After-hours: Feb 21, 2025, 7:59 PM EST

Sunrun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20258.598.678.328.548.54-0.81%6,146,491
Feb 19, 20259.169.318.588.618.61-2.82%10,600,929
Feb 18, 20258.859.138.638.868.860.45%6,354,031
Feb 14, 20258.669.008.588.828.822.80%7,502,541
Feb 13, 20258.038.777.878.588.587.25%9,531,012
Feb 12, 20257.948.187.908.008.00-1.23%8,658,431
Feb 11, 20258.168.397.938.108.10-3.11%8,430,134
Feb 10, 20258.518.538.228.368.36-1.30%7,756,743
Feb 7, 20258.498.588.228.478.47-1.97%11,964,145
Feb 6, 20258.829.068.378.648.64-0.92%11,542,702
Feb 5, 20259.009.318.718.728.72-2.02%8,865,799
Feb 4, 20258.759.108.628.908.901.14%7,833,039
Feb 3, 20258.579.288.558.808.80-2.76%10,173,870
Jan 31, 20259.409.618.949.059.05-3.93%9,840,731
Jan 30, 20259.529.849.339.429.420.32%5,722,205
Jan 29, 20259.3810.009.159.399.391.40%11,273,427
Jan 28, 202510.3110.319.169.269.26-9.13%10,828,079
Jan 27, 202510.2010.449.9310.1910.19-0.39%9,552,236
Jan 24, 20259.3910.439.3310.2310.239.53%17,837,344
Jan 23, 20258.419.378.229.349.3410.40%13,141,346
Jan 22, 20259.179.258.398.468.46-8.24%18,339,513
Jan 21, 20259.359.368.959.229.22-2.33%14,940,067
Jan 17, 20259.649.719.389.449.44-1.15%9,258,804
Jan 16, 20259.549.699.349.559.55-0.83%9,671,963
Jan 15, 202510.1010.459.619.639.630.63%8,766,696
Jan 14, 20259.8710.169.459.579.57-1.64%10,823,711
Jan 13, 20259.809.839.279.739.73-3.09%11,645,116
Jan 10, 202510.8610.989.9310.0410.04-6.60%12,209,407
Jan 8, 202510.9010.9410.4010.7510.75-5.45%7,866,196
Jan 7, 202511.3511.8811.1411.3711.373.65%10,182,797
Jan 6, 202510.9511.4510.7310.9710.972.43%8,360,972
Jan 3, 202510.3710.8210.3010.7110.714.90%8,318,347
Jan 2, 20259.4910.259.4210.2110.2110.38%7,712,662
Dec 31, 20249.569.819.229.259.25-2.63%7,937,656
Dec 30, 20249.669.719.379.509.50-3.65%6,886,522
Dec 27, 20249.9910.179.709.869.86-2.09%6,278,216
Dec 26, 20249.9810.229.8510.0710.07-0.49%4,890,986
Dec 24, 20249.9710.219.7810.1210.120.20%3,104,455
Dec 23, 20249.7310.159.6510.1010.102.33%6,946,667
Dec 20, 20249.1510.039.019.879.878.11%13,773,650
Dec 19, 20249.319.689.089.139.13-0.22%12,947,359
Dec 18, 202410.0610.429.139.159.15-9.05%11,561,486
Dec 17, 202410.1010.589.9710.0610.060.70%7,883,585
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%5,643,571
Dec 10, 202411.1111.1610.4510.5410.54-5.98%9,815,529
Dec 9, 202410.7611.7410.6811.2111.215.95%9,303,976
Dec 6, 202410.5710.6810.2910.5810.582.12%6,291,459
Dec 5, 202410.6710.8510.1210.3610.36-3.27%8,735,922
Dec 4, 202411.2411.3910.6510.7110.71-4.88%8,190,476
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%7,671,751
Nov 26, 202411.2711.5310.8711.4911.49-0.26%7,227,496
Nov 25, 202410.8811.7410.6511.5211.529.61%13,651,652
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%10,020,381
Nov 15, 202411.1711.249.879.899.89-9.35%13,664,895
Nov 14, 202410.3411.5910.1610.9110.916.23%17,149,959
Nov 13, 20249.7810.479.7710.2710.275.44%12,630,424
Nov 12, 20249.9210.249.239.749.74-4.79%15,396,694
Nov 11, 202410.2010.729.8910.2310.23-13,491,833
Nov 8, 202411.5211.749.7010.2310.23-11.81%29,577,491
Nov 7, 202412.0512.2811.5011.6011.60-2.52%18,882,098
Nov 6, 202414.2114.4011.5411.9011.90-29.63%39,917,569
Nov 5, 202415.6016.9415.4116.9116.915.16%10,427,877
Nov 4, 202415.0516.3415.0316.0816.088.94%11,549,284
Nov 1, 202414.8015.3514.4014.7614.762.15%9,125,883
Oct 31, 202414.0314.6013.4614.4514.452.56%7,589,587
Oct 30, 202413.8014.6213.7614.0914.09-0.35%4,935,787
Oct 29, 202414.0414.2513.6614.1414.14-2.01%6,709,084
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%6,054,466
Oct 23, 202413.7014.2313.5313.8513.85-1.35%5,897,661
Oct 22, 202413.8014.0813.4114.0414.042.11%8,746,485
Oct 21, 202414.4514.5713.3813.7513.75-5.89%10,389,624
Oct 18, 202414.5714.8314.4514.6114.610.27%5,791,251
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%7,571,453
Oct 14, 202415.7715.8515.3715.6515.65-1.82%7,037,682
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%5,737,073
Oct 8, 202416.4816.6016.0516.3916.39-1.50%5,319,626
Oct 7, 202416.3616.8016.2116.6416.640.73%5,355,679
Oct 4, 202417.1117.3516.2816.5216.52-1.90%6,660,550
Oct 3, 202416.8817.2316.6816.8416.84-1.00%3,916,088
Oct 2, 202417.2717.3716.6017.0117.01-2.80%6,216,537
Oct 1, 202418.0418.1217.2817.5017.50-3.10%4,862,950
Sep 30, 202418.1618.6317.9018.0618.06-2.38%5,556,270
Sep 27, 202418.9119.4518.4718.5018.50-0.32%5,718,451
Sep 26, 202418.7019.2718.2218.5618.561.48%4,724,047