Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
7.49
+0.64 (9.34%)
At close: May 30, 2025, 4:00 PM
7.44
-0.05 (-0.67%)
After-hours: May 30, 2025, 7:59 PM EDT
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.80 | 7.53 | 6.71 | 7.49 | 7.49 | 9.34% | 25,319,915 |
| 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 |
| May 13, 2025 | 11.85 | 13.23 | 11.74 | 11.90 | 11.90 | 8.58% | 42,866,381 |
| May 12, 2025 | 10.00 | 11.17 | 10.00 | 10.96 | 10.96 | 16.84% | 37,562,828 |
| May 9, 2025 | 8.50 | 9.53 | 8.45 | 9.38 | 9.38 | 10.35% | 29,818,605 |
| May 8, 2025 | 8.44 | 8.70 | 7.80 | 8.50 | 8.50 | 15.02% | 21,829,096 |
| May 7, 2025 | 7.08 | 7.58 | 7.07 | 7.39 | 7.39 | 4.67% | 13,135,181 |
| May 6, 2025 | 7.00 | 7.44 | 6.97 | 7.06 | 7.06 | 1.15% | 8,607,781 |
| May 5, 2025 | 7.19 | 7.24 | 6.88 | 6.98 | 6.98 | -4.25% | 7,146,371 |
| May 2, 2025 | 7.29 | 7.51 | 7.25 | 7.29 | 7.29 | 1.39% | 7,136,867 |
| May 1, 2025 | 6.94 | 7.31 | 6.86 | 7.19 | 7.19 | 4.35% | 6,939,538 |
| Apr 30, 2025 | 7.09 | 7.17 | 6.70 | 6.89 | 6.89 | -7.14% | 11,052,759 |
| Apr 29, 2025 | 7.53 | 7.54 | 7.09 | 7.42 | 7.42 | -1.07% | 8,652,341 |
| Apr 28, 2025 | 7.46 | 7.86 | 7.41 | 7.50 | 7.50 | 1.49% | 7,553,503 |
| Apr 25, 2025 | 7.01 | 7.63 | 6.90 | 7.39 | 7.39 | 4.82% | 10,323,559 |
| Apr 24, 2025 | 6.83 | 7.10 | 6.81 | 7.05 | 7.05 | 5.86% | 10,211,393 |
| Apr 23, 2025 | 6.90 | 7.05 | 6.52 | 6.66 | 6.66 | -3.20% | 13,550,835 |
| Apr 22, 2025 | 6.64 | 7.10 | 6.61 | 6.88 | 6.88 | 4.72% | 11,091,678 |
| Apr 21, 2025 | 6.80 | 6.80 | 6.31 | 6.57 | 6.57 | -4.09% | 7,471,625 |
| Apr 17, 2025 | 6.33 | 6.88 | 6.28 | 6.85 | 6.85 | 4.98% | 11,274,599 |
| Apr 16, 2025 | 6.62 | 6.76 | 6.28 | 6.53 | 6.53 | -2.76% | 7,743,396 |
| Apr 15, 2025 | 6.87 | 7.16 | 6.70 | 6.71 | 6.71 | -1.61% | 9,459,736 |
| Apr 14, 2025 | 6.49 | 7.00 | 6.43 | 6.82 | 6.82 | 8.43% | 12,751,312 |
| Apr 11, 2025 | 6.03 | 6.37 | 5.93 | 6.29 | 6.29 | 4.31% | 8,191,110 |
| Apr 10, 2025 | 6.27 | 6.27 | 5.80 | 6.03 | 6.03 | -6.22% | 13,557,337 |
| Apr 9, 2025 | 5.56 | 6.53 | 5.45 | 6.43 | 6.43 | 13.50% | 20,372,134 |
| Apr 8, 2025 | 6.81 | 6.83 | 5.55 | 5.67 | 5.67 | -13.77% | 16,060,582 |
| Apr 7, 2025 | 6.53 | 7.42 | 6.36 | 6.57 | 6.57 | -6.01% | 17,227,960 |
| Apr 4, 2025 | 6.29 | 6.99 | 5.85 | 6.99 | 6.99 | 6.07% | 16,160,006 |
| Apr 3, 2025 | 6.47 | 6.66 | 5.95 | 6.59 | 6.59 | -2.80% | 18,602,042 |
| Apr 2, 2025 | 6.44 | 6.85 | 6.39 | 6.78 | 6.78 | 4.47% | 14,140,322 |
| Apr 1, 2025 | 5.88 | 6.60 | 5.75 | 6.49 | 6.49 | 10.75% | 15,397,328 |
| Mar 31, 2025 | 5.80 | 5.92 | 5.55 | 5.86 | 5.86 | -1.35% | 11,446,487 |
| Mar 28, 2025 | 6.01 | 6.11 | 5.91 | 5.94 | 5.94 | -1.16% | 9,959,765 |
| Mar 27, 2025 | 6.11 | 6.21 | 5.91 | 6.01 | 6.01 | -3.22% | 10,659,870 |
| Mar 26, 2025 | 6.49 | 6.71 | 6.00 | 6.21 | 6.21 | -5.34% | 12,141,105 |
| Mar 25, 2025 | 6.37 | 6.67 | 6.25 | 6.56 | 6.56 | 2.82% | 11,419,014 |
| Mar 24, 2025 | 6.70 | 7.09 | 6.37 | 6.38 | 6.38 | -3.19% | 14,917,718 |
| Mar 21, 2025 | 6.55 | 6.79 | 6.27 | 6.59 | 6.59 | -1.79% | 14,128,000 |
| Mar 20, 2025 | 6.57 | 7.09 | 6.51 | 6.71 | 6.71 | 0.75% | 10,227,107 |