Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
18.18
+1.75 (10.65%)
At close: Sep 5, 2025, 4:00 PM
18.14
-0.04 (-0.22%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.92 | 18.32 | 16.85 | 18.18 | 18.18 | 10.65% | 17,517,899 |
| Sep 4, 2025 | 16.52 | 17.10 | 16.28 | 16.43 | 16.43 | -0.30% | 10,075,374 |
| Sep 3, 2025 | 15.87 | 16.52 | 15.67 | 16.48 | 16.48 | 3.45% | 8,747,146 |
| Sep 2, 2025 | 15.06 | 16.04 | 14.95 | 15.93 | 15.93 | -0.25% | 6,980,195 |
| Aug 29, 2025 | 16.36 | 16.51 | 15.96 | 15.97 | 15.97 | -2.44% | 6,815,849 |
| Aug 28, 2025 | 15.94 | 16.48 | 15.77 | 16.37 | 16.37 | 3.61% | 6,703,716 |
| Aug 27, 2025 | 16.49 | 16.83 | 15.78 | 15.80 | 15.80 | -4.88% | 9,003,686 |
| Aug 26, 2025 | 16.40 | 16.90 | 16.25 | 16.61 | 16.61 | 1.40% | 11,127,689 |
| Aug 25, 2025 | 15.73 | 16.40 | 15.21 | 16.38 | 16.38 | 1.11% | 10,028,967 |
| Aug 22, 2025 | 14.97 | 16.40 | 14.60 | 16.20 | 16.20 | 9.91% | 16,060,013 |
| Aug 21, 2025 | 15.06 | 15.06 | 14.18 | 14.74 | 14.74 | -4.72% | 14,921,215 |
| Aug 20, 2025 | 15.53 | 16.12 | 15.30 | 15.47 | 15.47 | -0.13% | 16,863,297 |
| Aug 19, 2025 | 15.45 | 15.91 | 14.81 | 15.49 | 15.49 | -0.06% | 18,712,869 |
| Aug 18, 2025 | 14.77 | 16.57 | 14.67 | 15.50 | 15.50 | 11.35% | 50,682,635 |
| Aug 15, 2025 | 10.48 | 14.87 | 10.10 | 13.92 | 13.92 | 32.82% | 76,431,549 |
| Aug 14, 2025 | 10.82 | 10.94 | 10.26 | 10.48 | 10.48 | -4.12% | 12,232,044 |
| Aug 13, 2025 | 11.47 | 11.82 | 10.79 | 10.93 | 10.93 | -4.29% | 13,468,209 |
| Aug 12, 2025 | 11.72 | 11.89 | 11.34 | 11.42 | 11.42 | -1.55% | 11,624,549 |
| Aug 11, 2025 | 12.15 | 12.75 | 11.38 | 11.60 | 11.60 | -2.11% | 14,000,302 |
| Aug 8, 2025 | 12.07 | 12.25 | 11.14 | 11.85 | 11.85 | -1.25% | 18,609,881 |
| Aug 7, 2025 | 11.20 | 12.33 | 10.81 | 12.00 | 12.00 | 32.30% | 48,256,341 |
| Aug 6, 2025 | 9.24 | 9.44 | 9.01 | 9.07 | 9.07 | -3.72% | 13,059,011 |
| Aug 5, 2025 | 9.78 | 9.81 | 9.36 | 9.42 | 9.42 | -2.89% | 9,012,356 |
| Aug 4, 2025 | 9.95 | 10.08 | 9.60 | 9.70 | 9.70 | -1.52% | 8,631,239 |
| Aug 1, 2025 | 10.03 | 10.22 | 9.75 | 9.85 | 9.85 | -4.00% | 8,252,268 |
| Jul 31, 2025 | 10.23 | 10.48 | 10.10 | 10.26 | 10.26 | 1.08% | 9,378,885 |
| Jul 30, 2025 | 10.81 | 10.84 | 9.91 | 10.15 | 10.15 | -5.58% | 10,958,164 |
| Jul 29, 2025 | 11.14 | 11.27 | 10.70 | 10.75 | 10.75 | -3.59% | 8,488,032 |
| Jul 28, 2025 | 10.86 | 11.29 | 10.70 | 11.15 | 11.15 | 3.43% | 12,120,931 |
| Jul 25, 2025 | 10.53 | 10.84 | 10.34 | 10.78 | 10.78 | 1.89% | 8,774,761 |
| 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 |