Sunrun Inc. (RUN)
NASDAQ: RUN
· Real-Time Price · USD
19.11
-0.04 (-0.21%)
At close: Oct 03, 2025, 3:59 PM
19.05
-0.31%
After-hours: Oct 03, 2025, 06:14 PM EDT
RUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 18.73 | 19.24 | 18.30 | 19.15 | 19.15 | 4.36% | 15,326,229 |
| Oct 1, 2025 | 18.51 | 20.02 | 17.93 | 18.35 | 18.35 | 6.13% | 21,698,839 |
| Sep 30, 2025 | 17.78 | 18.28 | 16.83 | 17.29 | 17.29 | -2.76% | 10,487,100 |
| Sep 29, 2025 | 17.75 | 17.90 | 17.11 | 17.78 | 17.78 | 0.62% | 9,072,200 |
| Sep 26, 2025 | 16.98 | 17.90 | 16.87 | 17.67 | 17.67 | 4.49% | 12,420,400 |
| Sep 25, 2025 | 15.72 | 16.94 | 15.69 | 16.91 | 16.91 | 5.36% | 10,205,000 |
| Sep 24, 2025 | 16.73 | 17.05 | 15.78 | 16.05 | 16.05 | -2.43% | 8,503,600 |
| Sep 23, 2025 | 17.77 | 17.95 | 16.37 | 16.45 | 16.45 | -6.59% | 9,987,400 |
| Sep 22, 2025 | 16.53 | 17.80 | 16.49 | 17.61 | 17.61 | 6.21% | 11,217,638 |
| Sep 19, 2025 | 16.41 | 16.98 | 16.14 | 16.58 | 16.58 | 1.72% | 14,191,627 |
| Sep 18, 2025 | 16.46 | 16.47 | 15.56 | 16.30 | 16.30 | 2.45% | 10,348,800 |
| Sep 17, 2025 | 16.25 | 16.94 | 15.71 | 15.91 | 15.91 | -2.03% | 9,964,801 |
| Sep 16, 2025 | 16.57 | 16.97 | 16.07 | 16.24 | 16.24 | -1.28% | 6,336,010 |
| Sep 15, 2025 | 16.01 | 16.90 | 15.70 | 16.45 | 16.45 | 2.43% | 8,447,147 |
| Sep 12, 2025 | 15.98 | 16.42 | 15.90 | 16.06 | 16.06 | 0.31% | 7,217,600 |
| Sep 11, 2025 | 16.18 | 17.27 | 15.83 | 16.01 | 16.01 | -1.17% | 10,269,441 |
| Sep 10, 2025 | 16.20 | 16.73 | 16.06 | 16.20 | 16.20 | 1.06% | 6,952,803 |
| Sep 9, 2025 | 16.93 | 16.93 | 15.40 | 16.03 | 16.03 | -5.26% | 10,477,916 |
| Sep 8, 2025 | 18.08 | 18.10 | 16.44 | 16.92 | 16.92 | -6.93% | 12,286,637 |
| Sep 5, 2025 | 16.92 | 18.32 | 16.85 | 18.18 | 18.18 | 10.65% | 17,576,600 |
Page 1 of 128