Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
8.53
-0.20 (-2.29%)
At close: Sep 18, 2026, 4:00 PM EDT
8.65
+0.12 (1.35%)
Pre-market: Sep 21, 2026, 4:15 AM EDT
Sunrun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.70 | 8.82 | 8.36 | 8.53 | 8.53 | -2.23% | 10,606,127 |
| Sep 17, 2026 | 8.50 | 8.92 | 8.50 | 8.73 | 8.73 | 5.50% | 7,015,895 |
| Sep 16, 2026 | 8.55 | 8.62 | 8.19 | 8.27 | 8.27 | -1.55% | 8,649,832 |
| Sep 15, 2026 | 8.31 | 8.48 | 8.28 | 8.40 | 8.40 | 0.84% | 7,193,070 |
| Sep 14, 2026 | 8.39 | 8.45 | 8.24 | 8.33 | 8.33 | -2.69% | 6,835,663 |
| Sep 11, 2026 | 8.78 | 8.96 | 8.53 | 8.56 | 8.56 | -0.81% | 6,199,531 |
| Sep 10, 2026 | 8.49 | 8.75 | 8.39 | 8.63 | 8.63 | -1.93% | 7,828,918 |
| Sep 9, 2026 | 9.18 | 9.34 | 8.73 | 8.80 | 8.80 | -4.56% | 6,071,655 |
| Sep 8, 2026 | 9.04 | 9.40 | 8.84 | 9.22 | 9.22 | 3.71% | 7,271,221 |
| Sep 4, 2026 | 8.89 | 8.90 | 8.62 | 8.89 | 8.89 | -0.45% | 6,030,779 |
| Sep 3, 2026 | 8.98 | 9.08 | 8.82 | 8.93 | 8.93 | -0.33% | 7,322,369 |
| Sep 2, 2026 | 8.37 | 9.14 | 8.32 | 8.96 | 8.96 | 7.05% | 9,725,031 |
| Sep 1, 2026 | 8.31 | 8.44 | 8.22 | 8.37 | 8.37 | -2.33% | 6,302,994 |
| Aug 31, 2026 | 8.73 | 8.77 | 8.49 | 8.57 | 8.57 | -2.39% | 6,358,881 |
| Aug 28, 2026 | 9.03 | 9.10 | 8.77 | 8.78 | 8.78 | -3.09% | 6,402,146 |
| Aug 27, 2026 | 9.26 | 9.29 | 8.97 | 9.06 | 9.06 | -0.77% | 4,999,902 |
| Aug 26, 2026 | 9.20 | 9.27 | 8.91 | 9.13 | 9.13 | -0.65% | 5,172,304 |
| Aug 25, 2026 | 9.11 | 9.33 | 8.98 | 9.19 | 9.19 | 3.03% | 6,136,491 |
| Aug 24, 2026 | 9.07 | 9.16 | 8.91 | 8.92 | 8.92 | -2.62% | 6,962,029 |
| Aug 21, 2026 | 9.49 | 9.50 | 9.09 | 9.16 | 9.16 | -2.14% | 8,191,815 |
| Aug 20, 2026 | 9.65 | 9.79 | 9.26 | 9.36 | 9.36 | -4.49% | 6,286,418 |
| Aug 19, 2026 | 9.40 | 9.86 | 9.35 | 9.80 | 9.80 | 5.83% | 10,494,192 |
| Aug 18, 2026 | 9.58 | 9.78 | 9.24 | 9.26 | 9.26 | -5.80% | 9,233,035 |
| Aug 17, 2026 | 10.36 | 10.38 | 9.64 | 9.83 | 9.83 | -3.53% | 7,641,334 |
| Aug 14, 2026 | 9.89 | 10.41 | 9.88 | 10.19 | 10.19 | 3.35% | 6,291,055 |
| Aug 13, 2026 | 9.85 | 10.00 | 9.65 | 9.86 | 9.86 | 0.20% | 8,503,328 |
| Aug 12, 2026 | 10.38 | 10.45 | 9.75 | 9.84 | 9.84 | -1.89% | 7,767,125 |
| Aug 11, 2026 | 10.12 | 10.30 | 9.94 | 10.03 | 10.03 | 1.62% | 8,269,537 |
| Aug 10, 2026 | 10.17 | 10.17 | 9.80 | 9.87 | 9.87 | -3.24% | 9,473,378 |
| Aug 7, 2026 | 9.79 | 10.36 | 9.70 | 10.20 | 10.20 | 8.74% | 11,607,452 |
| Aug 6, 2026 | 9.05 | 10.13 | 8.61 | 9.38 | 9.38 | -10.58% | 19,911,406 |
| Aug 5, 2026 | 10.44 | 10.78 | 10.38 | 10.49 | 10.49 | -4.90% | 12,998,665 |
| Aug 4, 2026 | 10.59 | 11.19 | 10.43 | 11.03 | 11.03 | 5.75% | 11,946,747 |
| Aug 3, 2026 | 9.82 | 10.49 | 9.77 | 10.43 | 10.43 | 6.32% | 7,657,643 |
| Jul 31, 2026 | 9.78 | 9.90 | 9.48 | 9.81 | 9.81 | 3.05% | 7,289,006 |
| Jul 30, 2026 | 9.71 | 9.85 | 9.48 | 9.52 | 9.52 | 0.53% | 7,963,522 |
| Jul 29, 2026 | 9.65 | 9.90 | 9.31 | 9.47 | 9.47 | -1.66% | 7,772,324 |
| Jul 28, 2026 | 9.64 | 9.96 | 9.32 | 9.63 | 9.63 | -3.51% | 11,233,518 |
| Jul 27, 2026 | 10.10 | 10.24 | 9.68 | 9.98 | 9.98 | 0.40% | 10,861,581 |
| Jul 24, 2026 | 10.46 | 10.50 | 9.72 | 9.94 | 9.94 | -4.24% | 12,874,853 |
| Jul 23, 2026 | 10.78 | 10.92 | 10.19 | 10.38 | 10.38 | -5.21% | 9,584,032 |
| Jul 22, 2026 | 11.28 | 11.59 | 10.91 | 10.95 | 10.95 | -4.28% | 8,416,094 |
| Jul 21, 2026 | 11.58 | 11.79 | 11.32 | 11.44 | 11.44 | - | 7,312,958 |
| Jul 20, 2026 | 11.91 | 11.93 | 11.38 | 11.44 | 11.44 | -3.46% | 9,888,911 |
| Jul 17, 2026 | 11.93 | 12.28 | 11.77 | 11.85 | 11.85 | -2.39% | 7,489,187 |
| Jul 16, 2026 | 12.47 | 12.49 | 11.91 | 12.14 | 12.14 | -4.93% | 9,665,704 |
| Jul 15, 2026 | 12.92 | 13.35 | 12.46 | 12.77 | 12.77 | -0.08% | 6,291,426 |
| Jul 14, 2026 | 12.56 | 13.00 | 12.46 | 12.78 | 12.78 | 2.98% | 7,792,361 |
| Jul 13, 2026 | 12.14 | 12.55 | 11.95 | 12.41 | 12.41 | -0.48% | 11,438,156 |
| Jul 10, 2026 | 12.43 | 12.72 | 12.20 | 12.47 | 12.47 | 0.08% | 7,244,841 |