NASDAQ : RUN
Sunrun Inc. — Price history
Technology · Solar · United States
Last price 7.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.83B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sunrun Inc. (RUN) closed at 8.185 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.81 | 8.42 | 7.69 | 8.185 | 9,163,393 | +9.43% |
| 2026-10-30 | 7.36 | 7.534 | 7.245 | 7.48 | 9,884,818 | -1.45% |
| 2026-10-29 | 7.39 | 7.69 | 7.35 | 7.59 | 5,106,337 | +2.29% |
| 2026-10-28 | 7.22 | 7.44 | 7.1 | 7.42 | 11,318,652 | -1.46% |
| 2026-10-27 | 7.375 | 7.795 | 7.37 | 7.53 | 8,564,020 | +3.58% |
| 2026-10-26 | 7.54 | 7.55 | 7.23 | 7.27 | 8,373,646 | -4.09% |
| 2026-10-23 | 7.54 | 7.645 | 7.41 | 7.58 | 4,275,927 | -1.56% |
| 2026-10-22 | 7.505 | 7.79 | 7.49 | 7.7 | 9,323,622 | +1.05% |
| 2026-10-21 | 7.69 | 7.76 | 7.48 | 7.62 | 6,725,430 | +0.66% |
| 2026-10-20 | 6.79 | 7.67 | 6.78 | 7.57 | 11,101,446 | +9.87% |
| 2026-10-19 | 7.42 | 7.42 | 6.865 | 6.89 | 8,334,968 | -5.62% |
| 2026-10-16 | 7.58 | 7.755 | 7.23 | 7.3 | 8,745,636 | -4.45% |
| 2026-10-15 | 7.18 | 7.815 | 7.17 | 7.64 | 12,797,593 | +4.73% |
| 2026-10-14 | 7.64 | 7.65 | 7.225 | 7.295 | 8,964,211 | -6.35% |
| 2026-10-13 | 7.53 | 7.86 | 7.425 | 7.79 | 7,366,836 | +2.64% |
| 2026-10-12 | 7.64 | 7.77 | 7.51 | 7.59 | 5,578,757 | -0.65% |
| 2026-10-09 | 7.615 | 7.69 | 7.46 | 7.64 | 5,592,698 | +0.66% |
| 2026-10-08 | 7.465 | 7.605 | 7.265 | 7.59 | 8,691,524 | -0.26% |
| 2026-10-07 | 7.58 | 7.63 | 7.42 | 7.61 | 13,392,375 | -2.06% |
| 2026-10-06 | 7.65 | 7.85 | 7.59 | 7.77 | 5,916,085 | +2.10% |
| 2026-10-05 | 7.6 | 7.725 | 7.45 | 7.61 | 9,512,136 | -1.30% |
| 2026-10-02 | 7.89 | 7.945 | 7.675 | 7.71 | 6,822,994 | +0.92% |
| 2026-10-01 | 7.79 | 7.955 | 7.47 | 7.64 | 7,690,446 | -1.67% |
| 2026-09-30 | 7.84 | 8.02 | 7.705 | 7.77 | 5,159,872 | +0.65% |
| 2026-09-29 | 7.79 | 7.795 | 7.49 | 7.72 | 8,597,672 | +0.65% |
| 2026-09-28 | 7.96 | 7.98 | 7.66 | 7.67 | 6,455,533 | -5.43% |
| 2026-09-25 | 7.79 | 8.23 | 7.75 | 8.11 | 7,353,976 | +4.24% |
| 2026-09-24 | 8.21 | 8.28 | 7.75 | 7.78 | 11,930,887 | -6.83% |
| 2026-09-23 | 8.74 | 8.77 | 8.32 | 8.35 | 8,922,488 | -5.01% |
| 2026-09-22 | 8.89 | 8.95 | 8.725 | 8.79 | 4,997,334 | +0.00% |
| 2026-09-21 | 8.71 | 8.88 | 8.36 | 8.79 | 8,171,605 | +3.05% |
| 2026-09-18 | 8.7 | 8.82 | 8.355 | 8.53 | 11,042,963 | -2.23% |
| 2026-09-17 | 8.5 | 8.915 | 8.5 | 8.725 | 7,137,915 | +5.50% |
| 2026-09-16 | 8.55 | 8.62 | 8.185 | 8.27 | 8,775,437 | -1.55% |
| 2026-09-15 | 8.31 | 8.475 | 8.28 | 8.4 | 7,445,616 | +0.84% |
| 2026-09-14 | 8.39 | 8.45 | 8.24 | 8.33 | 6,880,213 | -2.69% |
| 2026-09-11 | 8.78 | 8.96 | 8.53 | 8.56 | 6,449,640 | -0.81% |
| 2026-09-10 | 8.49 | 8.75 | 8.39 | 8.63 | 7,839,553 | -1.93% |
| 2026-09-09 | 9.18 | 9.34 | 8.73 | 8.8 | 6,071,655 | -4.56% |
| 2026-09-08 | 9.04 | 9.395 | 8.84 | 9.22 | 7,271,221 | +3.71% |
| 2026-09-04 | 8.89 | 8.9 | 8.615 | 8.89 | 6,030,779 | -0.45% |
| 2026-09-03 | 8.98 | 9.075 | 8.816 | 8.93 | 7,322,369 | -0.33% |
| 2026-09-02 | 8.37 | 9.139 | 8.32 | 8.96 | 9,725,031 | +7.05% |
| 2026-09-01 | 8.31 | 8.435 | 8.22 | 8.37 | 6,302,994 | -2.33% |
| 2026-08-31 | 8.728 | 8.77 | 8.49 | 8.57 | 6,358,881 | -2.39% |
| 2026-08-28 | 9.03 | 9.1 | 8.765 | 8.78 | 6,402,146 | -3.09% |
| 2026-08-27 | 9.26 | 9.29 | 8.97 | 9.06 | 4,999,902 | -0.77% |
| 2026-08-26 | 9.195 | 9.27 | 8.905 | 9.13 | 5,172,304 | -0.65% |
| 2026-08-25 | 9.11 | 9.33 | 8.98 | 9.19 | 6,136,491 | +3.03% |
| 2026-08-24 | 9.07 | 9.16 | 8.905 | 8.92 | 6,962,029 | -2.62% |
| 2026-08-21 | 9.49 | 9.5 | 9.09 | 9.16 | 8,191,815 | -2.14% |
| 2026-08-20 | 9.65 | 9.785 | 9.26 | 9.36 | 6,286,418 | -4.49% |
| 2026-08-19 | 9.4 | 9.86 | 9.35 | 9.8 | 10,494,192 | +5.83% |
| 2026-08-18 | 9.58 | 9.781 | 9.24 | 9.26 | 9,233,035 | -5.80% |
| 2026-08-17 | 10.36 | 10.38 | 9.64 | 9.83 | 7,641,334 | -3.53% |
| 2026-08-14 | 9.885 | 10.41 | 9.875 | 10.19 | 6,291,055 | +3.35% |
| 2026-08-13 | 9.85 | 10 | 9.652 | 9.86 | 8,503,328 | +0.20% |
| 2026-08-12 | 10.38 | 10.45 | 9.75 | 9.84 | 7,767,125 | -1.89% |
| 2026-08-11 | 10.12 | 10.3 | 9.935 | 10.03 | 8,269,537 | +1.62% |
| 2026-08-10 | 10.17 | 10.17 | 9.8 | 9.87 | 9,473,378 | -3.24% |
| 2026-08-07 | 9.785 | 10.355 | 9.7 | 10.2 | 11,607,452 | +8.74% |
| 2026-08-06 | 9.045 | 10.125 | 8.61 | 9.38 | 19,911,406 | -10.58% |
| 2026-08-05 | 10.44 | 10.78 | 10.38 | 10.49 | 12,998,665 | -4.90% |
| 2026-08-04 | 10.59 | 11.19 | 10.43 | 11.03 | 11,946,747 | +5.75% |
| 2026-08-03 | 9.82 | 10.49 | 9.77 | 10.43 | 7,657,643 | +6.32% |
| 2026-07-31 | 9.78 | 9.9 | 9.475 | 9.81 | 7,289,006 | +3.05% |
| 2026-07-30 | 9.71 | 9.85 | 9.48 | 9.52 | 7,963,522 | +0.53% |
| 2026-07-29 | 9.65 | 9.9 | 9.31 | 9.47 | 7,772,324 | -1.66% |
| 2026-07-28 | 9.64 | 9.96 | 9.32 | 9.63 | 11,233,518 | -3.51% |
| 2026-07-27 | 10.1 | 10.24 | 9.675 | 9.98 | 10,861,581 | +0.40% |
| 2026-07-24 | 10.46 | 10.5 | 9.715 | 9.94 | 12,874,853 | -4.24% |
| 2026-07-23 | 10.775 | 10.92 | 10.19 | 10.38 | 9,584,032 | -5.21% |
| 2026-07-22 | 11.28 | 11.59 | 10.91 | 10.95 | 8,416,094 | -4.28% |
| 2026-07-21 | 11.58 | 11.785 | 11.315 | 11.44 | 7,312,958 | +0.00% |
| 2026-07-20 | 11.91 | 11.93 | 11.38 | 11.44 | 9,888,911 | -3.46% |
| 2026-07-17 | 11.93 | 12.28 | 11.765 | 11.85 | 7,489,187 | -2.39% |
| 2026-07-16 | 12.47 | 12.49 | 11.911 | 12.14 | 9,665,704 | -4.93% |
| 2026-07-15 | 12.92 | 13.35 | 12.46 | 12.77 | 6,291,426 | -0.08% |
| 2026-07-14 | 12.56 | 12.995 | 12.455 | 12.78 | 7,792,361 | +2.98% |
| 2026-07-13 | 12.14 | 12.55 | 11.95 | 12.41 | 11,438,156 | -0.48% |
| 2026-07-10 | 12.43 | 12.72 | 12.2 | 12.47 | 7,244,841 | +0.08% |
| 2026-07-09 | 12.225 | 12.485 | 12 | 12.46 | 8,990,464 | +3.75% |
| 2026-07-08 | 12.21 | 12.68 | 11.255 | 12.01 | 22,687,429 | -1.56% |
| 2026-07-07 | 12.805 | 12.86 | 11.69 | 12.2 | 14,445,167 | -5.94% |
| 2026-07-06 | 12.7 | 13.355 | 12.7 | 12.97 | 8,564,499 | +1.81% |
| 2026-07-02 | 13.11 | 13.385 | 12.36 | 12.74 | 10,765,074 | -2.82% |
| 2026-07-01 | 13.1 | 13.935 | 12.97 | 13.11 | 6,717,899 | -2.02% |
| 2026-06-30 | 14.13 | 14.35 | 13.35 | 13.38 | 13,007,697 | -0.74% |
| 2026-06-29 | 13.38 | 13.555 | 12.61 | 13.48 | 10,962,254 | -0.07% |
| 2026-06-26 | 13.41 | 13.865 | 13.14 | 13.49 | 12,133,094 | -0.81% |
| 2026-06-25 | 14.48 | 15.05 | 12.935 | 13.6 | 17,112,778 | -5.69% |
| 2026-06-24 | 15.49 | 16.79 | 14.345 | 14.42 | 53,478,742 | +12.57% |
| 2026-06-23 | 13.11 | 13.415 | 12.77 | 12.81 | 6,488,372 | -5.95% |
| 2026-06-22 | 13.53 | 13.9 | 13.395 | 13.62 | 6,267,563 | +0.74% |
| 2026-06-18 | 13.01 | 13.56 | 12.46 | 13.52 | 11,764,044 | +8.68% |
| 2026-06-17 | 12.66 | 12.97 | 12.235 | 12.44 | 8,079,852 | -1.58% |
| 2026-06-16 | 12.435 | 12.96 | 12.35 | 12.64 | 6,151,128 | +1.36% |
| 2026-06-15 | 13.24 | 13.36 | 12.45 | 12.47 | 7,205,147 | -3.26% |
| 2026-06-12 | 12.64 | 13.14 | 12.39 | 12.89 | 8,211,164 | +2.71% |
| 2026-06-11 | 12.02 | 12.605 | 11.75 | 12.55 | 7,478,510 | +5.46% |
| 2026-06-10 | 12.31 | 12.39 | 11.7 | 11.9 | 9,084,068 | -5.56% |
| 2026-06-09 | 13.48 | 13.625 | 12.175 | 12.6 | 10,375,356 | -6.39% |
| 2026-06-08 | 13.755 | 13.985 | 13.08 | 13.46 | 7,683,692 | +0.79% |
| 2026-06-05 | 14.41 | 14.42 | 13.02 | 13.355 | 9,498,595 | -9.89% |
| 2026-06-04 | 14.62 | 14.945 | 14.31 | 14.82 | 5,086,868 | -0.20% |
| 2026-06-03 | 15.23 | 15.51 | 14.63 | 14.85 | 7,336,167 | -2.62% |
| 2026-06-02 | 15.39 | 15.56 | 14.96 | 15.25 | 7,931,932 | -2.12% |
| 2026-06-01 | 16.37 | 16.37 | 15.275 | 15.58 | 13,548,128 | -6.82% |
| 2026-05-29 | 16.22 | 16.76 | 15.98 | 16.72 | 10,414,643 | +5.22% |
| 2026-05-28 | 15.24 | 16.01 | 15.02 | 15.89 | 9,142,608 | +4.54% |
| 2026-05-27 | 14.73 | 15.5 | 14.52 | 15.2 | 8,811,823 | +3.75% |
| 2026-05-26 | 15.13 | 15.26 | 14.6 | 14.65 | 5,276,461 | +0.21% |
| 2026-05-22 | 14.42 | 14.82 | 14.14 | 14.62 | 5,841,027 | +1.21% |
| 2026-05-21 | 13.69 | 14.75 | 13.615 | 14.445 | 8,254,654 | +5.51% |
| 2026-05-20 | 13.35 | 14.07 | 12.921 | 13.69 | 6,923,490 | +3.95% |
| 2026-05-19 | 13.1 | 13.34 | 12.71 | 13.17 | 6,833,929 | -2.37% |
| 2026-05-18 | 13.8 | 13.937 | 13.115 | 13.49 | 7,572,662 | -3.57% |
| 2026-05-15 | 14.04 | 14.375 | 13.635 | 13.99 | 11,495,578 | -4.57% |
| 2026-05-14 | 14.48 | 14.89 | 13.825 | 14.66 | 7,689,277 | +1.38% |
| 2026-05-13 | 14.25 | 14.66 | 13.77 | 14.46 | 7,871,434 | +2.55% |