Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
17.64
-0.04 (-0.20%)
Sep 29, 2025, 3:31 PM EDT - Market open

Sunrun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202517.7517.8817.1117.63--0.23%5,664,337
Sep 26, 202516.9817.9016.8717.6717.674.49%12,420,384
Sep 25, 202515.7216.9415.6916.9116.915.36%10,204,954
Sep 24, 202516.7317.0515.7816.0516.05-2.43%8,503,554
Sep 23, 202517.7717.9516.3716.4516.45-6.59%9,987,391
Sep 22, 202516.5317.8016.4917.6117.616.21%11,217,638
Sep 19, 202516.4116.9816.1416.5816.581.72%14,191,627
Sep 18, 202516.4616.4715.5616.3016.302.45%10,348,800
Sep 17, 202516.2516.9415.7115.9115.91-2.03%9,964,801
Sep 16, 202516.5716.9716.0716.2416.24-1.28%6,336,010
Sep 15, 202516.0116.9015.7016.4516.452.43%8,447,147
Sep 12, 202515.9816.4215.9016.0616.060.31%7,217,566
Sep 11, 202516.1817.2715.8316.0116.01-1.17%10,269,441
Sep 10, 202516.2016.7316.0616.2016.201.06%6,952,803
Sep 9, 202516.9316.9315.4016.0316.03-5.26%10,477,916
Sep 8, 202518.0818.1016.4416.9216.92-6.93%12,286,637
Sep 5, 202516.9218.3216.8518.1818.1810.65%17,576,589
Sep 4, 202516.5217.1016.2816.4316.43-0.30%10,075,374
Sep 3, 202515.8716.5215.6716.4816.483.45%8,747,146
Sep 2, 202515.0616.0414.9515.9315.93-0.25%6,980,195
Aug 29, 202516.3616.5115.9615.9715.97-2.44%6,815,849
Aug 28, 202515.9416.4815.7716.3716.373.61%6,703,716
Aug 27, 202516.4916.8315.7815.8015.80-4.88%9,003,686
Aug 26, 202516.4016.9016.2516.6116.611.40%11,127,689
Aug 25, 202515.7316.4015.2116.3816.381.11%10,028,967
Aug 22, 202514.9716.4014.6016.2016.209.91%16,060,013
Aug 21, 202515.0615.0614.1814.7414.74-4.72%14,921,215
Aug 20, 202515.5316.1215.3015.4715.47-0.13%16,863,297
Aug 19, 202515.4515.9114.8115.4915.49-0.06%18,712,869
Aug 18, 202514.7716.5714.6715.5015.5011.35%50,682,635
Aug 15, 202510.4814.8710.1013.9213.9232.82%76,431,549
Aug 14, 202510.8210.9410.2610.4810.48-4.12%12,232,044
Aug 13, 202511.4711.8210.7910.9310.93-4.29%13,468,209
Aug 12, 202511.7211.8911.3411.4211.42-1.55%11,624,549
Aug 11, 202512.1512.7511.3811.6011.60-2.11%14,000,302
Aug 8, 202512.0712.2511.1411.8511.85-1.25%18,609,881
Aug 7, 202511.2012.3310.8112.0012.0032.30%48,256,341
Aug 6, 20259.249.449.019.079.07-3.72%13,059,011
Aug 5, 20259.789.819.369.429.42-2.89%9,012,356
Aug 4, 20259.9510.089.609.709.70-1.52%8,631,239
Aug 1, 202510.0310.229.759.859.85-4.00%8,252,268
Jul 31, 202510.2310.4810.1010.2610.261.08%9,378,885
Jul 30, 202510.8110.849.9110.1510.15-5.58%10,958,164
Jul 29, 202511.1411.2710.7010.7510.75-3.59%8,488,032
Jul 28, 202510.8611.2910.7011.1511.153.43%12,120,931
Jul 25, 202510.5310.8410.3410.7810.781.89%8,774,761
Jul 24, 202511.3811.8810.3210.5810.58-0.56%23,450,784
Jul 23, 202511.1711.3010.6110.6410.64-4.66%14,608,603
Jul 22, 202510.6011.3410.5411.1611.166.69%17,476,690
Jul 21, 202510.3810.8810.0010.4610.462.15%13,344,618