Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
7.43
-0.32 (-4.13%)
At close: Jun 27, 2025, 4:00 PM
7.37
-0.06 (-0.81%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.75 | 7.87 | 7.23 | 7.43 | 7.43 | -4.13% | 17,828,454 |
| Jun 26, 2025 | 7.68 | 8.08 | 7.58 | 7.75 | 7.75 | 6.46% | 27,078,299 |
| Jun 25, 2025 | 7.23 | 7.36 | 6.98 | 7.28 | 7.28 | 1.11% | 21,940,370 |
| Jun 24, 2025 | 6.32 | 7.55 | 6.22 | 7.20 | 7.20 | 15.38% | 41,463,744 |
| Jun 23, 2025 | 6.14 | 6.40 | 5.98 | 6.24 | 6.24 | 0.16% | 17,233,993 |
| Jun 20, 2025 | 6.22 | 6.73 | 6.21 | 6.23 | 6.23 | 1.63% | 30,459,661 |
| Jun 18, 2025 | 5.67 | 6.20 | 5.51 | 6.13 | 6.13 | 6.06% | 47,017,757 |
| Jun 17, 2025 | 5.82 | 6.11 | 5.38 | 5.78 | 5.78 | -40.04% | 119,998,640 |
| Jun 16, 2025 | 9.91 | 9.95 | 8.93 | 9.64 | 9.64 | -3.60% | 30,716,405 |
| Jun 13, 2025 | 8.22 | 10.14 | 8.12 | 10.00 | 10.00 | 18.06% | 42,841,200 |
| Jun 12, 2025 | 8.62 | 8.96 | 8.43 | 8.47 | 8.47 | -2.64% | 11,190,407 |
| Jun 11, 2025 | 8.72 | 8.84 | 8.36 | 8.70 | 8.70 | -1.81% | 14,226,545 |
| Jun 10, 2025 | 8.60 | 8.88 | 8.19 | 8.86 | 8.86 | 7.13% | 16,300,069 |
| Jun 9, 2025 | 8.77 | 9.14 | 8.25 | 8.27 | 8.27 | -2.82% | 16,986,994 |
| Jun 6, 2025 | 8.48 | 8.58 | 8.04 | 8.51 | 8.51 | 1.55% | 15,438,236 |
| Jun 5, 2025 | 8.30 | 8.59 | 7.96 | 8.38 | 8.38 | 2.70% | 17,357,518 |
| Jun 4, 2025 | 8.29 | 8.41 | 7.91 | 8.16 | 8.16 | -1.45% | 14,339,390 |
| Jun 3, 2025 | 7.23 | 8.44 | 7.16 | 8.28 | 8.28 | 15.97% | 33,701,121 |
| Jun 2, 2025 | 7.50 | 7.58 | 6.85 | 7.14 | 7.14 | -4.67% | 20,218,001 |
| May 30, 2025 | 6.80 | 7.53 | 6.71 | 7.49 | 7.49 | 9.34% | 25,393,386 |
| May 29, 2025 | 6.83 | 7.08 | 6.75 | 6.85 | 6.85 | 1.48% | 14,783,054 |
| May 28, 2025 | 7.06 | 7.14 | 6.48 | 6.75 | 6.75 | -6.12% | 23,226,471 |
| May 27, 2025 | 7.07 | 7.25 | 6.68 | 7.19 | 7.19 | 4.51% | 25,614,984 |
| May 23, 2025 | 6.59 | 7.48 | 6.48 | 6.88 | 6.88 | 2.53% | 50,362,566 |
| May 22, 2025 | 6.80 | 6.98 | 6.16 | 6.71 | 6.71 | -37.05% | 91,268,812 |
| May 21, 2025 | 11.32 | 11.33 | 10.56 | 10.66 | 10.66 | -7.63% | 16,930,456 |
| May 20, 2025 | 11.28 | 12.08 | 11.27 | 11.54 | 11.54 | 2.21% | 10,459,781 |
| May 19, 2025 | 11.80 | 11.86 | 10.97 | 11.29 | 11.29 | -7.84% | 19,622,953 |
| May 16, 2025 | 12.87 | 13.01 | 12.22 | 12.25 | 12.25 | -4.67% | 12,850,052 |
| May 15, 2025 | 12.39 | 12.87 | 12.01 | 12.85 | 12.85 | 1.18% | 14,092,160 |
| May 14, 2025 | 11.88 | 13.03 | 11.51 | 12.70 | 12.70 | 6.72% | 23,039,195 |
| May 13, 2025 | 11.85 | 13.23 | 11.74 | 11.90 | 11.90 | 8.58% | 42,866,381 |
| May 12, 2025 | 10.00 | 11.17 | 10.00 | 10.96 | 10.96 | 16.84% | 37,562,828 |
| May 9, 2025 | 8.50 | 9.53 | 8.45 | 9.38 | 9.38 | 10.35% | 29,818,605 |
| May 8, 2025 | 8.44 | 8.70 | 7.80 | 8.50 | 8.50 | 15.02% | 21,829,096 |
| May 7, 2025 | 7.08 | 7.58 | 7.07 | 7.39 | 7.39 | 4.67% | 13,135,181 |
| May 6, 2025 | 7.00 | 7.44 | 6.97 | 7.06 | 7.06 | 1.15% | 8,607,781 |
| May 5, 2025 | 7.19 | 7.24 | 6.88 | 6.98 | 6.98 | -4.25% | 7,146,371 |
| May 2, 2025 | 7.29 | 7.51 | 7.25 | 7.29 | 7.29 | 1.39% | 7,136,867 |
| May 1, 2025 | 6.94 | 7.31 | 6.86 | 7.19 | 7.19 | 4.35% | 6,939,538 |
| Apr 30, 2025 | 7.09 | 7.17 | 6.70 | 6.89 | 6.89 | -7.14% | 11,052,759 |
| Apr 29, 2025 | 7.53 | 7.54 | 7.09 | 7.42 | 7.42 | -1.07% | 8,652,341 |
| Apr 28, 2025 | 7.46 | 7.86 | 7.41 | 7.50 | 7.50 | 1.49% | 7,553,503 |
| Apr 25, 2025 | 7.01 | 7.63 | 6.90 | 7.39 | 7.39 | 4.82% | 10,323,559 |
| Apr 24, 2025 | 6.83 | 7.10 | 6.81 | 7.05 | 7.05 | 5.86% | 10,211,393 |
| Apr 23, 2025 | 6.90 | 7.05 | 6.52 | 6.66 | 6.66 | -3.20% | 13,550,835 |
| Apr 22, 2025 | 6.64 | 7.10 | 6.61 | 6.88 | 6.88 | 4.72% | 11,091,678 |
| Apr 21, 2025 | 6.80 | 6.80 | 6.31 | 6.57 | 6.57 | -4.09% | 7,471,625 |
| Apr 17, 2025 | 6.33 | 6.88 | 6.28 | 6.85 | 6.85 | 4.98% | 11,274,599 |
| Apr 16, 2025 | 6.62 | 6.76 | 6.28 | 6.53 | 6.53 | -2.76% | 7,743,396 |