Sunrun Inc. RUN
NASDAQ · United States · Electronic Technology
$7.77+0.05 (+0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.77 | +0.65% | $7.84 | $8.02 | $7.70 | 5.15M |
| 2026-09-29 | $7.72 | +0.65% | $7.79 | $7.80 | $7.49 | 8.59M |
| 2026-09-28 | $7.67 | -5.43% | $7.96 | $7.98 | $7.66 | 6.46M |
| 2026-09-25 | $8.11 | +4.24% | $7.79 | $8.23 | $7.75 | 7.35M |
| 2026-09-24 | $7.78 | -6.83% | $8.21 | $8.28 | $7.75 | 11.93M |
| 2026-09-23 | $8.35 | -5.01% | $8.74 | $8.77 | $8.32 | 8.92M |
| 2026-09-22 | $8.79 | 0.00% | $8.89 | $8.95 | $8.73 | 5.00M |
| 2026-09-21 | $8.79 | +3.05% | $8.71 | $8.88 | $8.36 | 8.17M |
| 2026-09-18 | $8.53 | -2.23% | $8.70 | $8.82 | $8.35 | 11.04M |
| 2026-09-17 | $8.73 | +5.50% | $8.50 | $8.91 | $8.50 | 7.13M |
| 2026-09-16 | $8.27 | -1.55% | $8.55 | $8.62 | $8.19 | 8.77M |
| 2026-09-15 | $8.40 | +0.84% | $8.31 | $8.48 | $8.28 | 7.45M |
| 2026-09-14 | $8.33 | -2.69% | $8.39 | $8.45 | $8.24 | 6.88M |
| 2026-09-11 | $8.56 | -0.81% | $8.78 | $8.96 | $8.53 | 6.44M |
| 2026-09-10 | $8.63 | -1.93% | $8.49 | $8.75 | $8.39 | 7.84M |
| 2026-09-09 | $8.80 | -4.56% | $9.18 | $9.34 | $8.73 | 6.07M |
| 2026-09-08 | $9.22 | +3.71% | $9.04 | $9.40 | $8.84 | 7.26M |
| 2026-09-04 | $8.89 | -0.45% | $8.89 | $8.90 | $8.61 | 6.03M |
| 2026-09-03 | $8.93 | -0.33% | $8.98 | $9.07 | $8.82 | 7.32M |
| 2026-09-02 | $8.96 | +7.05% | $8.37 | $9.14 | $8.32 | 9.73M |
| 2026-09-01 | $8.37 | -2.33% | $8.31 | $8.44 | $8.22 | 6.29M |
| 2026-08-31 | $8.57 | -2.39% | $8.73 | $8.77 | $8.49 | 6.36M |
| 2026-08-28 | $8.78 | -3.09% | $9.03 | $9.10 | $8.77 | 6.40M |
| 2026-08-27 | $9.06 | -0.77% | $9.26 | $9.29 | $8.97 | 5.00M |
| 2026-08-26 | $9.13 | -0.65% | $9.19 | $9.27 | $8.90 | 5.17M |
| 2026-08-25 | $9.19 | +3.03% | $9.11 | $9.33 | $8.98 | 6.13M |
| 2026-08-24 | $8.92 | -2.62% | $9.07 | $9.16 | $8.90 | 6.96M |
| 2026-08-21 | $9.16 | -2.14% | $9.49 | $9.50 | $9.09 | 8.19M |
| 2026-08-20 | $9.36 | -4.49% | $9.65 | $9.78 | $9.26 | 6.29M |
| 2026-08-19 | $9.80 | +5.83% | $9.40 | $9.86 | $9.35 | 10.49M |
| 2026-08-18 | $9.26 | -5.80% | $9.58 | $9.78 | $9.24 | 9.23M |
| 2026-08-17 | $9.83 | -3.53% | $10.36 | $10.38 | $9.64 | 7.64M |
| 2026-08-14 | $10.19 | +3.35% | $9.89 | $10.41 | $9.88 | 6.29M |
| 2026-08-13 | $9.86 | +0.20% | $9.85 | $10.00 | $9.65 | 8.50M |
| 2026-08-12 | $9.84 | -1.89% | $10.38 | $10.45 | $9.75 | 7.77M |
| 2026-08-11 | $10.03 | +1.62% | $10.12 | $10.30 | $9.94 | 8.27M |
| 2026-08-10 | $9.87 | -3.24% | $10.17 | $10.17 | $9.80 | 9.47M |
| 2026-08-07 | $10.20 | +8.74% | $9.78 | $10.35 | $9.70 | 11.61M |
| 2026-08-06 | $9.38 | -10.58% | $9.05 | $10.13 | $8.61 | 19.91M |
| 2026-08-05 | $10.49 | -4.90% | $10.44 | $10.78 | $10.38 | 13.00M |
| 2026-08-04 | $11.03 | +5.75% | $10.59 | $11.19 | $10.43 | 11.95M |
| 2026-08-03 | $10.43 | +6.32% | $9.82 | $10.49 | $9.77 | 7.66M |
| 2026-07-31 | $9.81 | +3.05% | $9.78 | $9.90 | $9.48 | 7.29M |
| 2026-07-30 | $9.52 | +0.53% | $9.71 | $9.85 | $9.48 | 7.96M |
| 2026-07-29 | $9.47 | -1.66% | $9.65 | $9.90 | $9.31 | 7.77M |
| 2026-07-28 | $9.63 | -3.51% | $9.64 | $9.96 | $9.32 | 11.23M |
| 2026-07-27 | $9.98 | +0.40% | $10.10 | $10.24 | $9.68 | 10.85M |
| 2026-07-24 | $9.94 | -4.24% | $10.46 | $10.50 | $9.72 | 12.87M |
| 2026-07-23 | $10.38 | -5.21% | $10.77 | $10.92 | $10.19 | 9.58M |
| 2026-07-22 | $10.95 | -4.28% | $11.28 | $11.59 | $10.91 | 8.42M |
| 2026-07-21 | $11.44 | 0.00% | $11.58 | $11.78 | $11.31 | 7.31M |
| 2026-07-20 | $11.44 | -3.46% | $11.91 | $11.93 | $11.38 | 9.89M |
| 2026-07-17 | $11.85 | -2.39% | $11.93 | $12.28 | $11.77 | 7.49M |
| 2026-07-16 | $12.14 | -4.93% | $12.47 | $12.49 | $11.91 | 9.67M |
| 2026-07-15 | $12.77 | -0.08% | $12.92 | $13.35 | $12.46 | 6.29M |
| 2026-07-14 | $12.78 | +2.98% | $12.56 | $12.99 | $12.45 | 7.79M |
| 2026-07-13 | $12.41 | -0.48% | $12.14 | $12.55 | $11.95 | 11.44M |
| 2026-07-10 | $12.47 | +0.08% | $12.43 | $12.72 | $12.20 | 7.24M |
| 2026-07-09 | $12.46 | +3.75% | $12.23 | $12.48 | $12.00 | 8.99M |
| 2026-07-08 | $12.01 | -1.56% | $12.21 | $12.68 | $11.26 | 22.69M |
| 2026-07-07 | $12.20 | -5.94% | $12.81 | $12.86 | $11.69 | 14.45M |
| 2026-07-06 | $12.97 | +1.81% | $12.70 | $13.35 | $12.70 | 8.56M |
| 2026-07-02 | $12.74 | -2.82% | $13.11 | $13.39 | $12.36 | 10.76M |
| 2026-07-01 | $13.11 | -2.02% | $13.10 | $13.94 | $12.97 | 6.72M |
| 2026-06-30 | $13.38 | -0.74% | $14.13 | $14.35 | $13.35 | 13.01M |
| 2026-06-29 | $13.48 | -0.07% | $13.38 | $13.56 | $12.61 | 10.96M |
| 2026-06-26 | $13.49 | -0.81% | $13.41 | $13.86 | $13.14 | 12.13M |
| 2026-06-25 | $13.60 | -5.69% | $14.48 | $15.05 | $12.94 | 17.11M |
| 2026-06-24 | $14.42 | +12.57% | $15.49 | $16.79 | $14.35 | 53.48M |
| 2026-06-23 | $12.81 | -5.95% | $13.11 | $13.41 | $12.77 | 6.49M |
| 2026-06-22 | $13.62 | +0.74% | $13.53 | $13.90 | $13.40 | 6.27M |
| 2026-06-18 | $13.52 | +8.68% | $13.01 | $13.56 | $12.46 | 11.76M |
| 2026-06-17 | $12.44 | -1.58% | $12.66 | $12.97 | $12.23 | 8.08M |
| 2026-06-16 | $12.64 | +1.36% | $12.44 | $12.96 | $12.35 | 6.15M |
| 2026-06-15 | $12.47 | -3.26% | $13.24 | $13.36 | $12.45 | 7.21M |
| 2026-06-12 | $12.89 | +2.71% | $12.64 | $13.14 | $12.39 | 8.21M |
| 2026-06-11 | $12.55 | +5.46% | $12.02 | $12.60 | $11.75 | 7.48M |
| 2026-06-10 | $11.90 | -5.56% | $12.31 | $12.39 | $11.70 | 9.08M |
| 2026-06-09 | $12.60 | -6.39% | $13.48 | $13.63 | $12.18 | 10.38M |
| 2026-06-08 | $13.46 | +0.79% | $13.76 | $13.98 | $13.08 | 7.68M |
| 2026-06-05 | $13.35 | -9.89% | $14.41 | $14.42 | $13.02 | 9.50M |
| 2026-06-04 | $14.82 | -0.20% | $14.62 | $14.94 | $14.31 | 5.09M |
| 2026-06-03 | $14.85 | -2.62% | $15.23 | $15.51 | $14.63 | 7.34M |
| 2026-06-02 | $15.25 | -2.12% | $15.39 | $15.56 | $14.96 | 7.93M |
| 2026-06-01 | $15.58 | -6.82% | $16.37 | $16.37 | $15.27 | 13.55M |
| 2026-05-29 | $16.72 | +5.22% | $16.22 | $16.76 | $15.98 | 10.41M |
| 2026-05-28 | $15.89 | +4.54% | $15.24 | $16.01 | $15.02 | 9.14M |
| 2026-05-27 | $15.20 | +3.75% | $14.73 | $15.50 | $14.52 | 8.80M |
| 2026-05-26 | $14.65 | +0.21% | $15.13 | $15.26 | $14.60 | 5.27M |
| 2026-05-22 | $14.62 | +1.21% | $14.42 | $14.82 | $14.14 | 5.84M |