Sunrun Inc. (RUN)
NASDAQ: RUN
· Real-Time Price · USD
10.48
-0.45 (-4.12%)
At close: Aug 14, 2025, 3:59 PM
10.50
0.19%
After-hours: Aug 14, 2025, 07:58 PM EDT
RUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.82 | 10.94 | 10.26 | 10.48 | n/a | -4.12% | 12,163,344 |
| 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% | 18,609,900 |
| 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% | 9,012,400 |
| Aug 4, 2025 | 9.95 | 10.07 | 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% | 8,252,300 |
| Jul 31, 2025 | 10.23 | 10.48 | 10.10 | 10.26 | 10.26 | 1.08% | 9,378,900 |
| Jul 30, 2025 | 10.81 | 10.84 | 9.91 | 10.15 | 10.15 | -5.58% | 10,958,200 |
| 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% | 8,774,800 |
| Jul 24, 2025 | 11.38 | 11.88 | 10.32 | 10.58 | 10.58 | -0.56% | 23,450,800 |
| 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% | 17,476,700 |
| Jul 21, 2025 | 10.38 | 10.88 | 9.99 | 10.46 | 10.46 | 2.15% | 13,344,618 |
| Jul 18, 2025 | 10.15 | 10.55 | 9.97 | 10.24 | 10.24 | 2.81% | 11,869,700 |