Sunrun Inc. - RUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	19.46	20.16	20.16	20.24	19.38	2.53M
December 23, 2025	20.24	19.42	19.42	20.26	19.15	4.01M
December 22, 2025	18.58	20.24	20.24	20.33	18.48	9.22M
December 19, 2025	18.08	18.26	18.26	18.66	18.06	7.95M
December 18, 2025	17.82	18.14	18.14	18.87	17.68	7.58M
December 17, 2025	17.69	17.08	17.08	17.9	16.89	4.92M
December 16, 2025	17.23	17.54	17.54	17.91	17.05	4.14M
December 15, 2025	18.12	17.35	17.35	18.12	17.33	4.24M
December 12, 2025	18.74	17.93	17.93	18.82	17.77	4.81M
December 11, 2025	18.2	18.71	18.71	18.91	17.9	3.97M
December 10, 2025	17.86	18.32	18.32	18.67	17.47	5.75M
December 09, 2025	17.93	17.87	17.87	18.91	17.81	5.7M
December 08, 2025	17.7	18.06	18.06	18.08	17.4	4.95M
December 05, 2025	18.4	17.58	17.58	18.49	17.35	6.81M
December 04, 2025	17.81	18.35	18.35	18.47	17.61	4.95M
December 03, 2025	18.08	17.85	17.85	18.08	17.35	7.63M
December 02, 2025	18.73	18.18	18.18	18.92	18.08	6.25M
December 01, 2025	19.58	18.55	18.55	19.89	18.51	6.8M
November 28, 2025	19.38	20.25	20.25	20.31	19.29	4.59M
November 26, 2025	18.51	19.23	19.23	19.55	18.35	5.84M
November 25, 2025	18.29	18.65	18.65	18.82	17.75	5.24M
November 24, 2025	18.03	18.09	18.09	18.69	17.74	5.26M
November 21, 2025	17.95	17.93	17.93	18.56	16.89	6.6M
November 20, 2025	19.53	17.81	17.81	20.99	17.77	12.33M
November 19, 2025	19.27	18.95	18.95	19.97	18.75	11.01M
November 18, 2025	18.18	19.22	19.22	20.01	18.15	11.82M
November 17, 2025	18.62	18.57	18.57	19.35	18.1	12.27M
November 14, 2025	17.98	18.65	18.65	19.37	17.82	7.29M
November 13, 2025	19.22	18.87	18.87	20.02	18.69	12.19M
November 12, 2025	20.2	19.44	19.44	20.2	19.08	9.09M
November 11, 2025	18.36	19.75	19.75	20.02	17.67	11.18M
November 10, 2025	18.33	18.35	18.35	19.47	17.5	12.1M
November 07, 2025	16.93	17.13	17.13	18	15.92	25.03M
November 06, 2025	20.59	20.42	20.42	21.34	20.3	9.35M
November 05, 2025	19.09	20.59	20.59	21.27	18.92	9.25M
November 04, 2025	19.08	19.06	19.06	19.57	18.72	4.48M
November 03, 2025	20.78	19.97	19.97	20.8	19.86	5.21M
October 31, 2025	19.78	20.76	20.76	21.03	19.75	6.26M
October 30, 2025	19.88	19.62	19.62	20.09	19.53	4.66M
October 29, 2025	19.78	20.12	20.12	21.35	19.61	9.46M
October 28, 2025	20.51	19.92	19.92	20.73	19.9	5.09M
October 27, 2025	21.25	20.51	20.51	21.38	20.04	5.55M
October 24, 2025	20.63	20.85	20.85	21.62	20.31	8.03M
October 23, 2025	19.83	19.82	19.82	20.02	19.5	4.26M
October 22, 2025	20.3	19.72	19.72	20.36	18.77	6.19M
October 21, 2025	21.76	20.44	20.44	21.8	20.09	9.02M
October 20, 2025	20.07	20.5	20.5	20.67	20.04	6.31M
October 17, 2025	19.5	19.51	19.51	20.02	19.18	6.34M
October 16, 2025	21.32	20.14	20.14	21.55	19.91	6.77M
October 15, 2025	21.7	21.29	21.29	22.44	21.16	8.61M
October 14, 2025	20.44	20.68	20.68	21.11	20.13	7.17M
October 13, 2025	19.44	21.17	21.17	21.19	19.44	8.77M
October 10, 2025	20.52	18.8	18.8	20.77	18.1	11.48M
October 09, 2025	19.67	20.32	20.32	21.08	19.52	11.67M
October 08, 2025	19.46	19.4	19.4	19.77	19.12	7.64M
October 07, 2025	19.5	19.46	19.46	20.25	18.92	9.21M
October 06, 2025	19.36	19.25	19.25	19.75	19.11	6.33M
October 03, 2025	19.13	19.11	19.11	19.64	18.81	10.73M
October 02, 2025	18.73	19.15	19.15	19.24	18.3	15.35M
October 01, 2025	18.51	18.35	18.35	20.02	17.93	21.53M

Sunrun Inc. (RUN) NASDAQ