Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
13.92
+3.44 (32.82%)
At close: Aug 15, 2025, 4:00 PM
13.97
+0.05 (0.36%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Sunrun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.48 | 14.87 | 10.10 | 13.92 | 13.92 | 32.82% | 75,787,651 |
| 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 |
| 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% | 18,609,881 |
| 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% | 9,012,356 |
| Aug 4, 2025 | 9.95 | 10.08 | 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% | 8,252,268 |
| Jul 31, 2025 | 10.23 | 10.48 | 10.10 | 10.26 | 10.26 | 1.08% | 9,378,885 |
| Jul 30, 2025 | 10.81 | 10.84 | 9.91 | 10.15 | 10.15 | -5.58% | 10,958,164 |
| 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% | 8,774,761 |
| Jul 24, 2025 | 11.38 | 11.88 | 10.32 | 10.58 | 10.58 | -0.56% | 23,450,784 |
| 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% | 17,476,690 |
| Jul 21, 2025 | 10.38 | 10.88 | 10.00 | 10.46 | 10.46 | 2.15% | 13,344,618 |
| Jul 18, 2025 | 10.15 | 10.55 | 9.97 | 10.24 | 10.24 | 2.81% | 11,869,685 |
| Jul 17, 2025 | 10.41 | 10.62 | 9.91 | 9.96 | 9.96 | -3.68% | 12,102,427 |
| Jul 16, 2025 | 10.92 | 10.93 | 10.33 | 10.34 | 10.34 | -3.41% | 13,400,945 |
| Jul 15, 2025 | 10.61 | 11.51 | 10.60 | 10.71 | 10.71 | 3.33% | 18,267,324 |
| Jul 14, 2025 | 10.34 | 10.74 | 10.09 | 10.36 | 10.36 | 2.47% | 14,843,159 |
| Jul 11, 2025 | 10.88 | 10.88 | 9.98 | 10.11 | 10.11 | -6.99% | 15,624,619 |
| Jul 10, 2025 | 10.38 | 11.15 | 10.34 | 10.87 | 10.87 | 3.47% | 17,997,570 |
| Jul 9, 2025 | 10.12 | 10.80 | 9.85 | 10.51 | 10.51 | 6.76% | 19,112,640 |
| Jul 8, 2025 | 10.12 | 10.39 | 9.61 | 9.84 | 9.84 | -11.43% | 34,247,174 |
| Jul 7, 2025 | 10.88 | 11.21 | 10.31 | 11.11 | 11.11 | 5.81% | 27,995,327 |
| Jul 3, 2025 | 9.17 | 10.76 | 9.07 | 10.50 | 10.50 | 16.80% | 33,830,506 |
| Jul 2, 2025 | 9.09 | 9.66 | 8.95 | 8.99 | 8.99 | -0.55% | 21,326,417 |
| Jul 1, 2025 | 8.20 | 9.38 | 7.84 | 9.04 | 9.04 | 10.51% | 32,377,139 |
| Jun 30, 2025 | 7.88 | 8.62 | 7.62 | 8.18 | 8.18 | 10.09% | 42,329,805 |
| Jun 27, 2025 | 7.75 | 7.87 | 7.23 | 7.43 | 7.43 | -4.13% | 17,994,000 |
| 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 |