Sunrun Inc.

5.93
-0.08 (-1.33%)
At close: Mar 28, 2025, 3:57 PM
5.92
-0.17%
After-hours: Mar 28, 2025, 06:59 PM EDT

RUN Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 6.01 6.11 5.91 5.94 -0.07 -1.16% 9,945,453
Mar 27, 2025 6.11 6.21 5.91 6.01 -0.20 -3.22% 10,659,900
Mar 26, 2025 6.49 6.71 6.00 6.21 -0.35 -5.34% 12,141,105
Mar 25, 2025 6.37 6.67 6.25 6.56 0.18 2.82% 11,419,014
Mar 24, 2025 6.70 7.09 6.37 6.38 -0.21 -3.19% 14,917,718
Mar 21, 2025 6.55 6.79 6.27 6.59 -0.12 -1.79% 14,128,000
Mar 20, 2025 6.57 7.09 6.51 6.71 0.05 0.75% 10,227,107
Mar 19, 2025 6.51 6.84 6.46 6.66 0.15 2.30% 9,071,503
Mar 18, 2025 6.91 6.92 6.27 6.51 -0.46 -6.60% 10,314,600
Mar 17, 2025 6.57 7.10 6.51 6.97 0.47 7.23% 10,016,300
Mar 14, 2025 6.31 6.51 6.27 6.50 0.29 4.67% 9,995,900
Mar 13, 2025 6.41 6.47 6.11 6.21 -0.36 -5.48% 9,032,142
Mar 12, 2025 6.68 6.83 6.38 6.57 -0.36 -5.19% 11,104,300
Mar 11, 2025 6.97 7.34 6.51 6.93 -0.06 -0.86% 11,805,100
Mar 10, 2025 7.11 7.65 6.91 6.99 -0.17 -2.37% 14,912,017
Mar 7, 2025 6.79 7.23 6.78 7.16 0.29 4.22% 15,134,716
Mar 6, 2025 6.69 7.04 6.44 6.87 -0.03 -0.43% 11,251,544
Mar 5, 2025 6.85 7.04 6.37 6.90 0.19 2.83% 14,036,826
Mar 4, 2025 6.08 7.08 5.93 6.71 0.54 8.75% 22,177,245
Mar 3, 2025 7.12 7.29 6.00 6.17 -1.08 -14.90% 24,967,524
Feb 28, 2025 7.92 7.92 6.99 7.25 -0.66 -8.34% 24,044,600
Feb 27, 2025 8.40 8.52 7.88 7.91 -0.48 -5.72% 11,946,100
Feb 26, 2025 8.52 8.77 8.32 8.39 0.02 0.24% 10,092,841
Feb 25, 2025 8.40 8.78 8.28 8.37 -0.12 -1.41% 9,335,834
Feb 24, 2025 8.44 8.78 8.26 8.49 0.07 0.83% 7,344,100
Feb 21, 2025 8.64 8.78 8.24 8.42 -0.12 -1.41% 6,203,900
Feb 20, 2025 8.59 8.67 8.32 8.54 -0.07 -0.81% 6,146,500
Feb 19, 2025 9.16 9.31 8.58 8.61 -0.25 -2.82% 10,600,929
Feb 18, 2025 8.85 9.13 8.63 8.86 0.04 0.45% 6,354,031
Feb 14, 2025 8.66 9.00 8.57 8.82 0.24 2.80% 7,502,541
Feb 13, 2025 8.03 8.77 7.87 8.58 0.58 7.25% 9,531,012
Feb 12, 2025 7.94 8.18 7.90 8.00 -0.10 -1.23% 8,658,431
Feb 11, 2025 8.16 8.39 7.93 8.10 -0.26 -3.11% 8,430,134
Feb 10, 2025 8.51 8.53 8.22 8.36 -0.11 -1.30% 7,756,743
Feb 7, 2025 8.49 8.58 8.22 8.47 -0.17 -1.97% 11,964,145
Feb 6, 2025 8.82 9.06 8.37 8.64 -0.08 -0.92% 11,542,702
Feb 5, 2025 9.00 9.31 8.71 8.72 -0.18 -2.02% 8,865,799
Feb 4, 2025 8.75 9.10 8.62 8.90 0.10 1.14% 7,833,039
Feb 3, 2025 8.57 9.28 8.55 8.80 -0.25 -2.76% 10,173,900
Jan 31, 2025 9.40 9.61 8.94 9.05 -0.37 -3.93% 9,840,731
Jan 30, 2025 9.52 9.84 9.33 9.42 0.03 0.32% 5,722,205
Jan 29, 2025 9.38 10.00 9.15 9.39 0.13 1.40% 11,273,427
Jan 28, 2025 10.31 10.31 9.16 9.26 -0.93 -9.13% 10,828,100
Jan 27, 2025 10.20 10.44 9.93 10.19 -0.04 -0.39% 9,552,236
Jan 24, 2025 9.39 10.43 9.33 10.23 0.89 9.53% 17,837,344
Jan 23, 2025 8.41 9.37 8.22 9.34 0.88 10.40% 13,141,346
Jan 22, 2025 9.17 9.25 8.39 8.46 -0.76 -8.24% 18,339,513
Jan 21, 2025 9.35 9.36 8.95 9.22 -0.22 -2.33% 14,940,100
Jan 17, 2025 9.64 9.71 9.38 9.44 -0.11 -1.15% 9,258,804
Jan 16, 2025 9.54 9.69 9.34 9.55 -0.08 -0.83% 9,672,000