Skip to main content
Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
9.22
-0.22 (-2.33%)
At close: Jan 21, 2025, 4:00 PM
9.19
-0.03 (-0.33%)
After-hours: Jan 21, 2025, 7:50 PM EST

Sunrun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20259.359.368.959.229.22-2.33%14,794,151
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
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%11,073,393
Sep 17, 202419.5020.4619.3420.3120.315.02%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%6,091,395
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%7,008,077
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%5,842,082
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%4,983,691
Aug 27, 202420.7920.9720.2220.8220.82-1.56%5,920,734