Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
10.20
+0.49 (5.05%)
At close: Nov 20, 2024, 4:00 PM
10.22
+0.02 (0.20%)
Pre-market: Nov 21, 2024, 7:41 AM EST
Sunrun Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 9.61 | 10.23 | 9.55 | 10.20 | 10.20 | 5.05% | 9,496,003 |
Nov 19, 2024 | 9.90 | 10.13 | 9.67 | 9.71 | 9.71 | -3.00% | 7,548,508 |
Nov 18, 2024 | 9.75 | 10.19 | 9.54 | 10.01 | 10.01 | 1.21% | 10,020,381 |
Nov 15, 2024 | 11.17 | 11.24 | 9.87 | 9.89 | 9.89 | -9.35% | 13,664,895 |
Nov 14, 2024 | 10.34 | 11.59 | 10.16 | 10.91 | 10.91 | 6.23% | 17,149,959 |
Nov 13, 2024 | 9.78 | 10.47 | 9.77 | 10.27 | 10.27 | 5.44% | 12,630,424 |
Nov 12, 2024 | 9.92 | 10.24 | 9.23 | 9.74 | 9.74 | -4.79% | 15,396,694 |
Nov 11, 2024 | 10.20 | 10.72 | 9.89 | 10.23 | 10.23 | - | 13,491,833 |
Nov 8, 2024 | 11.52 | 11.74 | 9.70 | 10.23 | 10.23 | -11.81% | 29,577,491 |
Nov 7, 2024 | 12.05 | 12.28 | 11.50 | 11.60 | 11.60 | -2.52% | 18,882,098 |
Nov 6, 2024 | 14.21 | 14.40 | 11.54 | 11.90 | 11.90 | -29.63% | 39,917,569 |
Nov 5, 2024 | 15.60 | 16.94 | 15.41 | 16.91 | 16.91 | 5.16% | 10,427,877 |
Nov 4, 2024 | 15.05 | 16.34 | 15.03 | 16.08 | 16.08 | 8.94% | 11,549,284 |
Nov 1, 2024 | 14.80 | 15.35 | 14.40 | 14.76 | 14.76 | 2.15% | 9,125,883 |
Oct 31, 2024 | 14.03 | 14.60 | 13.46 | 14.45 | 14.45 | 2.56% | 7,589,587 |
Oct 30, 2024 | 13.80 | 14.62 | 13.76 | 14.09 | 14.09 | -0.35% | 4,935,787 |
Oct 29, 2024 | 14.04 | 14.25 | 13.66 | 14.14 | 14.14 | -2.01% | 6,709,084 |
Oct 28, 2024 | 15.34 | 15.69 | 14.41 | 14.43 | 14.43 | 0.42% | 11,351,707 |
Oct 25, 2024 | 14.06 | 14.60 | 14.01 | 14.37 | 14.37 | 2.64% | 8,307,146 |
Oct 24, 2024 | 14.07 | 14.27 | 13.65 | 14.00 | 14.00 | 1.08% | 6,054,466 |
Oct 23, 2024 | 13.70 | 14.23 | 13.53 | 13.85 | 13.85 | -1.35% | 5,897,661 |
Oct 22, 2024 | 13.80 | 14.08 | 13.41 | 14.04 | 14.04 | 2.11% | 8,746,485 |
Oct 21, 2024 | 14.45 | 14.57 | 13.38 | 13.75 | 13.75 | -5.89% | 10,389,624 |
Oct 18, 2024 | 14.57 | 14.83 | 14.45 | 14.61 | 14.61 | 0.27% | 5,791,251 |
Oct 17, 2024 | 15.25 | 15.33 | 14.45 | 14.57 | 14.57 | -5.39% | 5,933,518 |
Oct 16, 2024 | 15.27 | 15.41 | 14.99 | 15.40 | 15.40 | 2.05% | 5,372,341 |
Oct 15, 2024 | 15.50 | 15.50 | 14.89 | 15.09 | 15.09 | -3.58% | 7,571,453 |
Oct 14, 2024 | 15.77 | 15.85 | 15.37 | 15.65 | 15.65 | -1.82% | 7,037,682 |
Oct 11, 2024 | 15.37 | 16.17 | 15.35 | 15.94 | 15.94 | 2.71% | 6,173,411 |
Oct 10, 2024 | 16.34 | 16.52 | 15.33 | 15.52 | 15.52 | -6.79% | 9,697,000 |
Oct 9, 2024 | 16.29 | 16.90 | 16.01 | 16.65 | 16.65 | 1.59% | 5,737,073 |
Oct 8, 2024 | 16.48 | 16.60 | 16.05 | 16.39 | 16.39 | -1.50% | 5,319,626 |
Oct 7, 2024 | 16.36 | 16.80 | 16.21 | 16.64 | 16.64 | 0.73% | 5,355,679 |
Oct 4, 2024 | 17.11 | 17.35 | 16.28 | 16.52 | 16.52 | -1.90% | 6,660,550 |
Oct 3, 2024 | 16.88 | 17.23 | 16.68 | 16.84 | 16.84 | -1.00% | 3,916,088 |
Oct 2, 2024 | 17.27 | 17.37 | 16.60 | 17.01 | 17.01 | -2.80% | 6,216,537 |
Oct 1, 2024 | 18.04 | 18.12 | 17.28 | 17.50 | 17.50 | -3.10% | 4,862,950 |
Sep 30, 2024 | 18.16 | 18.63 | 17.90 | 18.06 | 18.06 | -2.38% | 5,556,270 |
Sep 27, 2024 | 18.91 | 19.45 | 18.47 | 18.50 | 18.50 | -0.32% | 5,718,451 |
Sep 26, 2024 | 18.70 | 19.27 | 18.22 | 18.56 | 18.56 | 1.48% | 4,724,047 |
Sep 25, 2024 | 18.88 | 19.08 | 18.28 | 18.29 | 18.29 | -3.33% | 6,574,814 |
Sep 24, 2024 | 19.38 | 19.44 | 18.78 | 18.92 | 18.92 | 0.05% | 5,736,416 |
Sep 23, 2024 | 18.86 | 19.14 | 18.34 | 18.91 | 18.91 | - | 5,553,041 |
Sep 20, 2024 | 19.14 | 19.43 | 18.61 | 18.91 | 18.91 | -1.15% | 10,172,624 |
Sep 19, 2024 | 21.20 | 21.29 | 19.01 | 19.13 | 19.13 | -5.76% | 11,446,746 |
Sep 18, 2024 | 20.32 | 21.77 | 19.90 | 20.30 | 20.30 | -0.05% | 11,073,393 |
Sep 17, 2024 | 19.50 | 20.46 | 19.34 | 20.31 | 20.31 | 5.02% | 6,902,640 |
Sep 16, 2024 | 19.25 | 19.83 | 18.58 | 19.34 | 19.34 | 0.57% | 5,566,348 |
Sep 13, 2024 | 19.28 | 19.61 | 18.76 | 19.23 | 19.23 | 2.40% | 6,590,343 |
Sep 12, 2024 | 19.06 | 19.29 | 18.60 | 18.78 | 18.78 | -1.93% | 6,091,395 |
Sep 11, 2024 | 18.01 | 19.18 | 17.96 | 19.15 | 19.15 | 11.34% | 12,683,105 |
Sep 10, 2024 | 17.36 | 17.46 | 16.69 | 17.20 | 17.20 | -0.52% | 5,825,522 |
Sep 9, 2024 | 18.03 | 18.30 | 17.12 | 17.29 | 17.29 | -4.84% | 7,008,077 |
Sep 6, 2024 | 19.33 | 19.42 | 18.11 | 18.17 | 18.17 | -5.66% | 6,113,425 |
Sep 5, 2024 | 19.63 | 19.91 | 19.21 | 19.26 | 19.26 | -1.88% | 5,021,944 |
Sep 4, 2024 | 18.61 | 19.86 | 18.56 | 19.63 | 19.63 | 6.05% | 5,842,082 |
Sep 3, 2024 | 20.27 | 20.27 | 18.45 | 18.51 | 18.51 | -9.80% | 8,020,617 |
Aug 30, 2024 | 20.25 | 20.63 | 19.91 | 20.52 | 20.52 | 1.94% | 5,369,020 |
Aug 29, 2024 | 20.72 | 20.75 | 20.03 | 20.13 | 20.13 | -2.28% | 5,367,039 |
Aug 28, 2024 | 20.73 | 20.94 | 20.33 | 20.60 | 20.60 | -1.06% | 4,983,691 |
Aug 27, 2024 | 20.79 | 20.97 | 20.22 | 20.82 | 20.82 | -1.56% | 5,920,734 |
Aug 26, 2024 | 21.95 | 22.26 | 20.92 | 21.15 | 21.15 | -1.63% | 8,197,033 |
Aug 23, 2024 | 20.00 | 21.68 | 19.86 | 21.50 | 21.50 | 7.72% | 10,118,251 |
Aug 22, 2024 | 19.55 | 20.20 | 19.28 | 19.96 | 19.96 | 1.68% | 7,324,383 |
Aug 21, 2024 | 19.63 | 19.79 | 19.01 | 19.63 | 19.63 | 2.83% | 7,576,929 |
Aug 20, 2024 | 20.13 | 20.33 | 18.94 | 19.09 | 19.09 | -5.77% | 8,593,434 |
Aug 19, 2024 | 19.58 | 20.58 | 19.28 | 20.26 | 20.26 | 4.43% | 8,876,801 |
Aug 16, 2024 | 19.53 | 19.71 | 18.83 | 19.40 | 19.40 | -1.07% | 6,935,022 |
Aug 15, 2024 | 18.81 | 19.62 | 18.59 | 19.61 | 19.61 | 5.94% | 8,913,351 |
Aug 14, 2024 | 19.37 | 19.38 | 18.51 | 18.51 | 18.51 | -3.94% | 7,806,123 |
Aug 13, 2024 | 17.62 | 19.40 | 17.34 | 19.27 | 19.27 | 11.19% | 9,975,973 |
Aug 12, 2024 | 17.86 | 17.89 | 17.00 | 17.33 | 17.33 | -3.13% | 9,894,184 |
Aug 9, 2024 | 18.84 | 18.84 | 17.10 | 17.89 | 17.89 | -4.99% | 12,009,536 |
Aug 8, 2024 | 18.39 | 19.51 | 18.05 | 18.83 | 18.83 | 2.84% | 13,613,838 |
Aug 7, 2024 | 18.49 | 19.73 | 17.45 | 18.31 | 18.31 | 11.04% | 26,036,027 |
Aug 6, 2024 | 16.82 | 17.01 | 16.16 | 16.49 | 16.49 | -0.24% | 11,075,522 |
Aug 5, 2024 | 15.20 | 17.02 | 14.79 | 16.53 | 16.53 | -1.14% | 10,964,707 |
Aug 2, 2024 | 17.11 | 17.16 | 16.28 | 16.72 | 16.72 | -4.46% | 11,994,054 |
Aug 1, 2024 | 18.85 | 19.01 | 17.27 | 17.50 | 17.50 | -0.17% | 14,107,080 |
Jul 31, 2024 | 16.93 | 18.48 | 16.80 | 17.53 | 17.53 | 4.72% | 13,937,933 |
Jul 30, 2024 | 16.39 | 17.18 | 16.32 | 16.74 | 16.74 | 2.51% | 10,522,137 |
Jul 29, 2024 | 17.75 | 17.85 | 16.08 | 16.33 | 16.33 | -8.57% | 15,041,421 |
Jul 26, 2024 | 17.86 | 18.23 | 17.27 | 17.86 | 17.86 | 2.17% | 13,876,371 |
Jul 25, 2024 | 17.10 | 18.25 | 16.80 | 17.48 | 17.48 | 1.69% | 12,198,411 |
Jul 24, 2024 | 17.35 | 18.29 | 17.10 | 17.19 | 17.19 | -0.46% | 14,665,693 |
Jul 23, 2024 | 16.77 | 17.88 | 16.63 | 17.27 | 17.27 | 1.95% | 12,185,343 |
Jul 22, 2024 | 18.00 | 18.05 | 16.67 | 16.94 | 16.94 | -0.06% | 13,747,385 |
Jul 19, 2024 | 17.05 | 17.48 | 16.30 | 16.95 | 16.95 | -0.59% | 12,877,737 |
Jul 18, 2024 | 17.35 | 18.07 | 16.78 | 17.05 | 17.05 | -0.64% | 21,193,910 |
Jul 17, 2024 | 16.80 | 17.40 | 16.62 | 17.16 | 17.16 | -0.69% | 13,108,493 |
Jul 16, 2024 | 16.10 | 17.37 | 15.66 | 17.28 | 17.28 | 10.34% | 15,972,345 |
Jul 15, 2024 | 16.00 | 16.07 | 14.36 | 15.66 | 15.66 | -8.95% | 21,885,990 |
Jul 12, 2024 | 16.20 | 17.51 | 16.19 | 17.20 | 17.20 | 7.03% | 19,233,660 |
Jul 11, 2024 | 14.96 | 16.12 | 14.60 | 16.07 | 16.07 | 15.45% | 23,724,328 |
Jul 10, 2024 | 13.39 | 14.02 | 13.01 | 13.92 | 13.92 | 5.37% | 13,429,431 |
Jul 9, 2024 | 12.53 | 13.36 | 12.35 | 13.21 | 13.21 | 4.43% | 10,240,665 |
Jul 8, 2024 | 12.50 | 12.81 | 12.36 | 12.65 | 12.65 | 3.60% | 12,449,525 |
Jul 5, 2024 | 12.10 | 12.74 | 11.93 | 12.21 | 12.21 | 0.41% | 12,197,154 |
Jul 3, 2024 | 11.34 | 12.17 | 11.04 | 12.16 | 12.16 | 11.05% | 10,729,868 |
Jul 2, 2024 | 11.05 | 11.39 | 10.55 | 10.95 | 10.95 | 0.32% | 12,374,365 |