Sunrun Inc. (RUN)
NASDAQ: RUN
· Real-Time Price · USD
16.20
0.17 (1.06%)
At close: Sep 10, 2025, 3:59 PM
16.21
0.06%
After-hours: Sep 10, 2025, 07:58 PM EDT
RUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.93 | 16.93 | 15.40 | 16.03 | 16.03 | -5.26% | 10,453,909 |
| 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 |
| Sep 4, 2025 | 16.52 | 17.10 | 16.28 | 16.43 | 16.43 | -0.30% | 10,075,400 |
| Sep 3, 2025 | 15.87 | 16.52 | 15.67 | 16.48 | 16.48 | 3.45% | 8,776,800 |
| Sep 2, 2025 | 15.06 | 16.04 | 14.95 | 15.93 | 15.93 | -0.25% | 6,980,200 |
| Aug 29, 2025 | 16.36 | 16.51 | 15.96 | 15.97 | 15.97 | -2.44% | 6,815,849 |
| Aug 28, 2025 | 15.94 | 16.48 | 15.77 | 16.37 | 16.37 | 3.61% | 6,703,716 |
| Aug 27, 2025 | 16.49 | 16.83 | 15.78 | 15.80 | 15.80 | -4.88% | 9,003,700 |
| Aug 26, 2025 | 16.40 | 16.90 | 16.25 | 16.61 | 16.61 | 1.40% | 11,127,700 |
| Aug 25, 2025 | 15.73 | 16.40 | 15.21 | 16.38 | 16.38 | 1.11% | 10,029,000 |
| Aug 22, 2025 | 14.97 | 16.40 | 14.60 | 16.20 | 16.20 | 9.91% | 16,060,013 |
| Aug 21, 2025 | 15.06 | 15.06 | 14.18 | 14.74 | 14.74 | -4.72% | 14,921,215 |
| Aug 20, 2025 | 15.53 | 16.12 | 15.30 | 15.47 | 15.47 | -0.13% | 16,863,300 |
| Aug 19, 2025 | 15.45 | 15.91 | 14.81 | 15.49 | 15.49 | -0.06% | 18,712,900 |
| Aug 18, 2025 | 14.77 | 16.57 | 14.67 | 15.50 | 15.50 | 11.35% | 50,682,635 |
| Aug 15, 2025 | 10.48 | 14.87 | 10.10 | 13.92 | 13.92 | 32.82% | 76,431,549 |
| Aug 14, 2025 | 10.82 | 10.94 | 10.26 | 10.48 | 10.48 | -4.12% | 12,232,044 |
| 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 |