Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
10.78
+0.20 (1.89%)
At close: Jul 25, 2025, 4:00 PM
10.73
-0.05 (-0.46%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 10.53 | 10.84 | 10.34 | 10.78 | 10.78 | 1.89% | 8,626,179 |
| Jul 24, 2025 | 11.38 | 11.88 | 10.32 | 10.58 | 10.58 | -0.56% | 23,450,784 |
| Jul 23, 2025 | 11.17 | 11.30 | 10.61 | 10.64 | 10.64 | -4.66% | 14,608,603 |
| Jul 22, 2025 | 10.60 | 11.34 | 10.54 | 11.16 | 11.16 | 6.69% | 17,476,690 |
| Jul 21, 2025 | 10.38 | 10.88 | 10.00 | 10.46 | 10.46 | 2.15% | 13,344,618 |
| Jul 18, 2025 | 10.15 | 10.55 | 9.97 | 10.24 | 10.24 | 2.81% | 11,869,685 |
| Jul 17, 2025 | 10.41 | 10.62 | 9.91 | 9.96 | 9.96 | -3.68% | 12,102,427 |
| Jul 16, 2025 | 10.92 | 10.93 | 10.33 | 10.34 | 10.34 | -3.41% | 13,400,945 |
| Jul 15, 2025 | 10.61 | 11.51 | 10.60 | 10.71 | 10.71 | 3.33% | 18,267,324 |
| Jul 14, 2025 | 10.34 | 10.74 | 10.09 | 10.36 | 10.36 | 2.47% | 14,843,159 |
| Jul 11, 2025 | 10.88 | 10.88 | 9.98 | 10.11 | 10.11 | -6.99% | 15,624,619 |
| Jul 10, 2025 | 10.38 | 11.15 | 10.34 | 10.87 | 10.87 | 3.47% | 17,997,570 |
| Jul 9, 2025 | 10.12 | 10.80 | 9.85 | 10.51 | 10.51 | 6.76% | 19,112,640 |
| Jul 8, 2025 | 10.12 | 10.39 | 9.61 | 9.84 | 9.84 | -11.43% | 34,247,174 |
| Jul 7, 2025 | 10.88 | 11.21 | 10.31 | 11.11 | 11.11 | 5.81% | 27,995,327 |
| Jul 3, 2025 | 9.17 | 10.76 | 9.07 | 10.50 | 10.50 | 16.80% | 33,830,506 |
| Jul 2, 2025 | 9.09 | 9.66 | 8.95 | 8.99 | 8.99 | -0.55% | 21,326,417 |
| Jul 1, 2025 | 8.20 | 9.38 | 7.84 | 9.04 | 9.04 | 10.51% | 32,377,139 |
| Jun 30, 2025 | 7.88 | 8.62 | 7.62 | 8.18 | 8.18 | 10.09% | 42,329,805 |
| Jun 27, 2025 | 7.75 | 7.87 | 7.23 | 7.43 | 7.43 | -4.13% | 17,994,000 |
| Jun 26, 2025 | 7.68 | 8.08 | 7.58 | 7.75 | 7.75 | 6.46% | 27,078,299 |
| Jun 25, 2025 | 7.23 | 7.36 | 6.98 | 7.28 | 7.28 | 1.11% | 21,940,370 |
| Jun 24, 2025 | 6.32 | 7.55 | 6.22 | 7.20 | 7.20 | 15.38% | 41,463,744 |
| Jun 23, 2025 | 6.14 | 6.40 | 5.98 | 6.24 | 6.24 | 0.16% | 17,233,993 |
| Jun 20, 2025 | 6.22 | 6.73 | 6.21 | 6.23 | 6.23 | 1.63% | 30,459,661 |
| Jun 18, 2025 | 5.67 | 6.20 | 5.51 | 6.13 | 6.13 | 6.06% | 47,017,757 |
| Jun 17, 2025 | 5.82 | 6.11 | 5.38 | 5.78 | 5.78 | -40.04% | 119,998,640 |
| Jun 16, 2025 | 9.91 | 9.95 | 8.93 | 9.64 | 9.64 | -3.60% | 30,716,405 |
| Jun 13, 2025 | 8.22 | 10.14 | 8.12 | 10.00 | 10.00 | 18.06% | 42,841,200 |
| Jun 12, 2025 | 8.62 | 8.96 | 8.43 | 8.47 | 8.47 | -2.64% | 11,190,407 |
| Jun 11, 2025 | 8.72 | 8.84 | 8.36 | 8.70 | 8.70 | -1.81% | 14,226,545 |
| Jun 10, 2025 | 8.60 | 8.88 | 8.19 | 8.86 | 8.86 | 7.13% | 16,300,069 |
| Jun 9, 2025 | 8.77 | 9.14 | 8.25 | 8.27 | 8.27 | -2.82% | 16,986,994 |
| Jun 6, 2025 | 8.48 | 8.58 | 8.04 | 8.51 | 8.51 | 1.55% | 15,438,236 |
| Jun 5, 2025 | 8.30 | 8.59 | 7.96 | 8.38 | 8.38 | 2.70% | 17,357,518 |
| Jun 4, 2025 | 8.29 | 8.41 | 7.91 | 8.16 | 8.16 | -1.45% | 14,339,390 |
| Jun 3, 2025 | 7.23 | 8.44 | 7.16 | 8.28 | 8.28 | 15.97% | 33,701,121 |
| Jun 2, 2025 | 7.50 | 7.58 | 6.85 | 7.14 | 7.14 | -4.67% | 20,218,001 |
| May 30, 2025 | 6.80 | 7.53 | 6.71 | 7.49 | 7.49 | 9.34% | 25,393,386 |
| May 29, 2025 | 6.83 | 7.08 | 6.75 | 6.85 | 6.85 | 1.48% | 14,783,054 |
| May 28, 2025 | 7.06 | 7.14 | 6.48 | 6.75 | 6.75 | -6.12% | 23,226,471 |
| May 27, 2025 | 7.07 | 7.25 | 6.68 | 7.19 | 7.19 | 4.51% | 25,614,984 |
| May 23, 2025 | 6.59 | 7.48 | 6.48 | 6.88 | 6.88 | 2.53% | 50,362,566 |
| May 22, 2025 | 6.80 | 6.98 | 6.16 | 6.71 | 6.71 | -37.05% | 91,268,812 |
| May 21, 2025 | 11.32 | 11.33 | 10.56 | 10.66 | 10.66 | -7.63% | 16,930,456 |
| May 20, 2025 | 11.28 | 12.08 | 11.27 | 11.54 | 11.54 | 2.21% | 10,459,781 |
| May 19, 2025 | 11.80 | 11.86 | 10.97 | 11.29 | 11.29 | -7.84% | 19,622,953 |
| May 16, 2025 | 12.87 | 13.01 | 12.22 | 12.25 | 12.25 | -4.67% | 12,850,052 |
| May 15, 2025 | 12.39 | 12.87 | 12.01 | 12.85 | 12.85 | 1.18% | 14,092,160 |
| May 14, 2025 | 11.88 | 13.03 | 11.51 | 12.70 | 12.70 | 6.72% | 23,039,195 |