Skip to main content
Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
17.58
-0.77 (-4.20%)
At close: Dec 5, 2025, 4:00 PM EST
17.60
+0.02 (0.11%)
After-hours: Dec 5, 2025, 7:57 PM EST

Sunrun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4018.4917.3517.5817.58-4.20%6,779,122
Dec 4, 202517.8518.4717.6018.3518.352.80%4,955,823
Dec 3, 202518.0818.0817.3517.8517.85-1.82%7,677,038
Dec 2, 202518.7318.9218.0818.1818.18-1.99%6,240,786
Dec 1, 202519.5819.8918.5218.5518.55-8.40%6,794,863
Nov 28, 202519.3820.3119.2920.2520.255.30%4,572,380
Nov 26, 202518.5119.5518.3519.2319.233.11%5,968,323
Nov 25, 202518.2918.8217.7518.6518.653.10%5,143,201
Nov 24, 202518.0318.6917.7418.0918.090.89%5,260,216
Nov 21, 202517.9618.5616.8917.9317.930.67%6,574,143
Nov 20, 202519.5320.9917.7717.8117.81-6.02%12,318,696
Nov 19, 202519.2719.9718.7518.9518.95-1.40%11,007,200
Nov 18, 202518.1820.0118.1519.2219.223.50%11,822,605
Nov 17, 202518.6219.3518.1018.5718.57-0.43%12,272,200
Nov 14, 202517.9819.3717.8218.6518.65-1.17%9,823,271
Nov 13, 202519.2220.0218.6918.8718.87-2.93%12,234,683
Nov 12, 202520.2020.2019.0819.4419.44-1.57%9,099,997
Nov 11, 202518.3620.0217.6719.7519.757.63%11,181,057
Nov 10, 202518.3419.4717.5018.3518.357.12%12,099,461
Nov 7, 202516.9318.0015.9217.1317.13-16.11%25,026,637
Nov 6, 202520.5921.3420.3020.4220.42-0.83%9,571,043
Nov 5, 202519.0921.2718.9220.5920.598.03%9,253,926
Nov 4, 202519.0019.5718.7219.0619.06-4.56%4,481,940
Nov 3, 202520.7820.8019.8619.9719.97-3.81%5,207,979
Oct 31, 202519.7821.0319.7520.7620.765.81%6,853,520
Oct 30, 202519.8820.0919.5319.6219.62-2.49%4,737,775
Oct 29, 202519.7821.3519.6120.1220.121.00%9,459,378
Oct 28, 202520.5120.7319.9019.9219.92-2.88%5,091,588
Oct 27, 202521.2521.3820.0420.5120.51-1.63%5,550,873
Oct 24, 202520.6321.6220.3120.8520.855.20%8,030,949
Oct 23, 202519.8320.0319.5019.8219.820.51%4,255,820
Oct 22, 202520.3020.3618.7719.7219.72-3.52%6,193,397
Oct 21, 202521.7821.8020.0920.4420.44-0.29%9,088,977
Oct 20, 202520.0720.6720.0420.5020.505.07%6,308,508
Oct 17, 202519.5020.0219.1819.5119.51-3.13%6,338,804
Oct 16, 202521.3221.5519.9120.1420.14-5.40%6,770,526
Oct 15, 202521.7022.4421.1621.2921.292.95%8,639,008
Oct 14, 202520.4421.1120.1320.6820.68-2.31%7,168,039
Oct 13, 202519.4421.1919.4421.1721.1712.61%8,772,868
Oct 10, 202520.5220.7718.1018.8018.80-7.48%11,530,869
Oct 9, 202519.6721.0819.5220.3220.324.74%11,672,757
Oct 8, 202519.4619.7719.1219.4019.40-0.31%7,645,912
Oct 7, 202519.5020.2518.9219.4619.461.09%9,208,015
Oct 6, 202519.3619.7519.1119.2519.250.73%6,326,467
Oct 3, 202519.1319.6418.8119.1119.11-0.21%10,738,567
Oct 2, 202518.7319.2418.3019.1519.154.36%15,353,344
Oct 1, 202518.5120.0217.9318.3518.356.13%21,698,839
Sep 30, 202517.7818.2816.8417.2917.29-2.76%10,487,052
Sep 29, 202517.7517.9017.1117.7817.780.62%9,072,195
Sep 26, 202516.9817.9016.8717.6717.674.49%12,420,384
Sep 25, 202515.7216.9415.6916.9116.915.36%10,204,954
Sep 24, 202516.7317.0515.7816.0516.05-2.43%8,503,554
Sep 23, 202517.7717.9516.3716.4516.45-6.59%9,987,391
Sep 22, 202516.5317.8016.4917.6117.616.21%11,217,638
Sep 19, 202516.4116.9816.1416.5816.581.72%14,191,627
Sep 18, 202516.4616.4715.5616.3016.302.45%10,348,800
Sep 17, 202516.2516.9415.7115.9115.91-2.03%9,964,801
Sep 16, 202516.5716.9716.0716.2416.24-1.28%6,336,010
Sep 15, 202516.0116.9015.7016.4516.452.43%8,447,147
Sep 12, 202515.9816.4215.9016.0616.060.31%7,217,566
Sep 11, 202516.1817.2715.8316.0116.01-1.17%10,269,441
Sep 10, 202516.2016.7316.0616.2016.201.06%6,952,803
Sep 9, 202516.9316.9315.4016.0316.03-5.26%10,477,916
Sep 8, 202518.0818.1016.4416.9216.92-6.93%12,286,637
Sep 5, 202516.9218.3216.8518.1818.1810.65%17,576,589
Sep 4, 202516.5217.1016.2816.4316.43-0.30%10,075,374
Sep 3, 202515.8716.5215.6716.4816.483.45%8,776,775
Sep 2, 202515.0616.0414.9515.9315.93-0.25%6,980,195
Aug 29, 202516.3616.5115.9615.9715.97-2.44%6,815,849
Aug 28, 202515.9416.4815.7716.3716.373.61%6,703,716
Aug 27, 202516.4916.8315.7815.8015.80-4.88%9,003,686
Aug 26, 202516.4016.9016.2516.6116.611.40%11,127,689
Aug 25, 202515.7316.4015.2116.3816.381.11%10,028,967
Aug 22, 202514.9716.4014.6016.2016.209.91%16,060,013
Aug 21, 202515.0615.0614.1814.7414.74-4.72%14,921,215
Aug 20, 202515.5316.1215.3015.4715.47-0.13%16,863,297
Aug 19, 202515.4515.9114.8115.4915.49-0.06%18,712,869
Aug 18, 202514.7716.5714.6715.5015.5011.35%50,682,635
Aug 15, 202510.4814.8710.1013.9213.9232.82%76,431,549
Aug 14, 202510.8210.9410.2610.4810.48-4.12%12,232,044
Aug 13, 202511.4711.8210.7910.9310.93-4.29%13,468,209
Aug 12, 202511.7211.8911.3411.4211.42-1.55%11,624,549
Aug 11, 202512.1512.7511.3811.6011.60-2.11%14,000,302
Aug 8, 202512.0712.2511.1411.8511.85-1.25%18,609,881
Aug 7, 202511.2012.3310.8112.0012.0032.30%48,256,341
Aug 6, 20259.249.449.019.079.07-3.72%13,059,011
Aug 5, 20259.789.819.369.429.42-2.89%9,012,356
Aug 4, 20259.9510.089.609.709.70-1.52%8,631,239
Aug 1, 202510.0310.229.759.859.85-4.00%8,252,268
Jul 31, 202510.2310.4810.1010.2610.261.08%9,378,885
Jul 30, 202510.8110.849.9110.1510.15-5.58%10,958,164
Jul 29, 202511.1411.2710.7010.7510.75-3.59%8,488,032
Jul 28, 202510.8611.2910.7011.1511.153.43%12,120,931
Jul 25, 202510.5310.8410.3410.7810.781.89%8,774,761
Jul 24, 202511.3811.8810.3210.5810.58-0.56%23,450,784
Jul 23, 202511.1711.3010.6110.6410.64-4.66%14,608,603
Jul 22, 202510.6011.3410.5411.1611.166.69%17,476,690
Jul 21, 202510.3810.8810.0010.4610.462.15%13,344,618
Jul 18, 202510.1510.559.9710.2410.242.81%11,869,685
Jul 17, 202510.4110.629.919.969.96-3.68%12,102,427