Skip to main content
logo
Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
17.58
-0.77 (-4.20%)
At close: Dec 5, 2025, 4:00 PM EST
17.60
+0.02 (0.11%)
After-hours: Dec 5, 2025, 7:57 PM EST

Sunrun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4018.4917.3517.5817.58-4.20%6,779,122
Dec 4, 202517.8518.4717.6018.3518.352.80%4,955,823
Dec 3, 202518.0818.0817.3517.8517.85-1.82%7,677,038
Dec 2, 202518.7318.9218.0818.1818.18-1.99%6,240,786
Dec 1, 202519.5819.8918.5218.5518.55-8.40%6,794,863
Nov 28, 202519.3820.3119.2920.2520.255.30%4,572,380
Nov 26, 202518.5119.5518.3519.2319.233.11%5,968,323
Nov 25, 202518.2918.8217.7518.6518.653.10%5,143,201
Nov 24, 202518.0318.6917.7418.0918.090.89%5,260,216
Nov 21, 202517.9618.5616.8917.9317.930.67%6,574,143
Nov 20, 202519.5320.9917.7717.8117.81-6.02%12,318,696
Nov 19, 202519.2719.9718.7518.9518.95-1.40%11,007,200
Nov 18, 202518.1820.0118.1519.2219.223.50%11,822,605
Nov 17, 202518.6219.3518.1018.5718.57-0.43%12,272,200
Nov 14, 202517.9819.3717.8218.6518.65-1.17%9,823,271
Nov 13, 202519.2220.0218.6918.8718.87-2.93%12,234,683
Nov 12, 202520.2020.2019.0819.4419.44-1.57%9,099,997
Nov 11, 202518.3620.0217.6719.7519.757.63%11,181,057
Nov 10, 202518.3419.4717.5018.3518.357.12%12,099,461
Nov 7, 202516.9318.0015.9217.1317.13-16.11%25,026,637
Nov 6, 202520.5921.3420.3020.4220.42-0.83%9,571,043
Nov 5, 202519.0921.2718.9220.5920.598.03%9,253,926
Nov 4, 202519.0019.5718.7219.0619.06-4.56%4,481,940
Nov 3, 202520.7820.8019.8619.9719.97-3.81%5,207,979
Oct 31, 202519.7821.0319.7520.7620.765.81%6,853,520
Oct 30, 202519.8820.0919.5319.6219.62-2.49%4,737,775
Oct 29, 202519.7821.3519.6120.1220.121.00%9,459,378
Oct 28, 202520.5120.7319.9019.9219.92-2.88%5,091,588
Oct 27, 202521.2521.3820.0420.5120.51-1.63%5,550,873
Oct 24, 202520.6321.6220.3120.8520.855.20%8,030,949
Oct 23, 202519.8320.0319.5019.8219.820.51%4,255,820
Oct 22, 202520.3020.3618.7719.7219.72-3.52%6,193,397
Oct 21, 202521.7821.8020.0920.4420.44-0.29%9,088,977
Oct 20, 202520.0720.6720.0420.5020.505.07%6,308,508
Oct 17, 202519.5020.0219.1819.5119.51-3.13%6,338,804
Oct 16, 202521.3221.5519.9120.1420.14-5.40%6,770,526
Oct 15, 202521.7022.4421.1621.2921.292.95%8,639,008
Oct 14, 202520.4421.1120.1320.6820.68-2.31%7,168,039
Oct 13, 202519.4421.1919.4421.1721.1712.61%8,772,868
Oct 10, 202520.5220.7718.1018.8018.80-7.48%11,530,869
Oct 9, 202519.6721.0819.5220.3220.324.74%11,672,757
Oct 8, 202519.4619.7719.1219.4019.40-0.31%7,645,912
Oct 7, 202519.5020.2518.9219.4619.461.09%9,208,015
Oct 6, 202519.3619.7519.1119.2519.250.73%6,326,467
Oct 3, 202519.1319.6418.8119.1119.11-0.21%10,738,567
Oct 2, 202518.7319.2418.3019.1519.154.36%15,353,344
Oct 1, 202518.5120.0217.9318.3518.356.13%21,698,839
Sep 30, 202517.7818.2816.8417.2917.29-2.76%10,487,052
Sep 29, 202517.7517.9017.1117.7817.780.62%9,072,195
Sep 26, 202516.9817.9016.8717.6717.674.49%12,420,384