Sunrun Inc. - Common Stock (RUN)
6.7800
+0.2900 (4.47%)
NASDAQ · Last Trade: Apr 2nd, 11:58 PM EDT
Historical Prices For Sunrun Inc. - Common Stock (RUN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.44 | 6.85 | 6.39 | 6.78 | 14,133,071 | 6.78 |
| 4/01/2025 | 5.88 | 6.60 | 5.75 | 6.49 | 15,397,145 | 6.49 |
| 3/31/2025 | 5.80 | 5.92 | 5.54 | 5.86 | 11,445,381 | 5.86 |
| 3/28/2025 | 6.01 | 6.11 | 5.91 | 5.94 | 9,959,777 | 5.94 |
| 3/27/2025 | 6.11 | 6.21 | 5.91 | 6.01 | 11,625,303 | 6.01 |
| 3/26/2025 | 6.49 | 6.71 | 6.00 | 6.21 | 12,139,838 | 6.21 |
| 3/25/2025 | 6.37 | 6.67 | 6.25 | 6.56 | 11,418,707 | 6.56 |
| 3/24/2025 | 6.70 | 7.09 | 6.37 | 6.38 | 14,911,578 | 6.38 |
| 3/21/2025 | 6.55 | 6.79 | 6.27 | 6.59 | 14,128,012 | 6.59 |
| 3/20/2025 | 6.57 | 7.08 | 6.51 | 6.71 | 10,225,093 | 6.71 |
| 3/19/2025 | 6.51 | 6.84 | 6.46 | 6.66 | 9,070,268 | 6.66 |
| 3/18/2025 | 6.91 | 6.92 | 6.27 | 6.51 | 10,313,392 | 6.51 |
| 3/17/2025 | 6.57 | 7.10 | 6.51 | 6.97 | 10,006,861 | 6.97 |
| 3/14/2025 | 6.31 | 6.51 | 6.27 | 6.50 | 9,995,877 | 6.50 |
| 3/13/2025 | 6.41 | 6.46 | 6.11 | 6.21 | 9,028,846 | 6.21 |
| 3/12/2025 | 6.68 | 6.83 | 6.38 | 6.57 | 11,092,460 | 6.57 |
| 3/11/2025 | 6.97 | 7.34 | 6.50 | 6.93 | 12,014,922 | 6.93 |
| 3/10/2025 | 7.11 | 7.64 | 6.91 | 6.99 | 14,907,668 | 6.99 |
| 3/07/2025 | 6.79 | 7.23 | 6.78 | 7.16 | 15,134,721 | 7.16 |
| 3/06/2025 | 6.69 | 7.04 | 6.44 | 6.87 | 11,246,550 | 6.87 |
| 3/05/2025 | 6.85 | 7.04 | 6.37 | 6.90 | 14,023,944 | 6.90 |
| 3/04/2025 | 6.07 | 7.08 | 5.93 | 6.71 | 22,410,237 | 6.71 |
| 3/03/2025 | 7.12 | 7.29 | 6.00 | 6.17 | 24,942,407 | 6.17 |
| 2/28/2025 | 7.91 | 7.92 | 6.99 | 7.25 | 24,305,392 | 7.25 |
| 2/27/2025 | 8.40 | 8.52 | 7.88 | 7.91 | 11,912,521 | 7.91 |
| 2/26/2025 | 8.52 | 8.77 | 8.32 | 8.39 | 10,088,008 | 8.39 |
| 2/25/2025 | 8.40 | 8.78 | 8.28 | 8.37 | 9,320,837 | 8.37 |
| 2/24/2025 | 8.44 | 8.78 | 8.26 | 8.49 | 7,338,842 | 8.49 |
| 2/21/2025 | 8.64 | 8.78 | 8.24 | 8.42 | 6,203,861 | 8.42 |
| 2/20/2025 | 8.59 | 8.67 | 8.31 | 8.54 | 6,135,656 | 8.54 |
| 2/19/2025 | 9.16 | 9.31 | 8.58 | 8.61 | 10,576,127 | 8.61 |
| 2/18/2025 | 8.85 | 9.13 | 8.63 | 8.86 | 6,339,577 | 8.86 |
| 2/14/2025 | 8.66 | 9.00 | 8.57 | 8.82 | 7,502,547 | 8.82 |
| 2/13/2025 | 8.03 | 8.77 | 7.87 | 8.58 | 9,527,042 | 8.58 |
| 2/12/2025 | 7.94 | 8.18 | 7.90 | 8.00 | 8,643,357 | 8.00 |
| 2/11/2025 | 8.16 | 8.39 | 7.93 | 8.10 | 8,421,533 | 8.10 |
| 2/10/2025 | 8.51 | 8.53 | 8.21 | 8.36 | 7,752,258 | 8.36 |
| 2/07/2025 | 8.49 | 8.58 | 8.22 | 8.47 | 11,964,147 | 8.47 |
| 2/06/2025 | 8.82 | 9.06 | 8.37 | 8.64 | 11,525,463 | 8.64 |
| 2/05/2025 | 9.00 | 9.30 | 8.71 | 8.72 | 8,841,966 | 8.72 |
| 2/04/2025 | 8.75 | 9.10 | 8.62 | 8.90 | 8,537,244 | 8.90 |
| 2/03/2025 | 8.57 | 9.28 | 8.55 | 8.80 | 10,163,057 | 8.80 |
| 1/31/2025 | 9.40 | 9.61 | 8.94 | 9.05 | 9,840,740 | 9.05 |
| 1/30/2025 | 9.52 | 9.84 | 9.33 | 9.42 | 5,705,962 | 9.42 |
| 1/29/2025 | 9.38 | 10.00 | 9.15 | 9.39 | 11,270,026 | 9.39 |
| 1/28/2025 | 10.31 | 10.31 | 9.16 | 9.26 | 10,814,550 | 9.26 |
| 1/27/2025 | 10.20 | 10.44 | 9.93 | 10.19 | 9,546,849 | 10.19 |
| 1/24/2025 | 9.39 | 10.43 | 9.33 | 10.23 | 17,837,366 | 10.23 |
| 1/23/2025 | 8.41 | 9.37 | 8.22 | 9.34 | 13,127,502 | 9.34 |
| 1/22/2025 | 9.17 | 9.25 | 8.39 | 8.46 | 18,286,939 | 8.46 |
| 1/21/2025 | 9.35 | 9.36 | 8.95 | 9.22 | 14,931,269 | 9.22 |
| 1/17/2025 | 9.64 | 9.71 | 9.38 | 9.44 | 9,258,814 | 9.44 |
| 1/16/2025 | 9.54 | 9.69 | 9.34 | 9.55 | 9,667,918 | 9.55 |
| 1/15/2025 | 10.10 | 10.45 | 9.61 | 9.63 | 8,758,390 | 9.63 |
| 1/14/2025 | 9.87 | 10.16 | 9.45 | 9.57 | 10,821,894 | 9.57 |
| 1/13/2025 | 9.80 | 9.83 | 9.27 | 9.73 | 11,637,710 | 9.73 |
| 1/10/2025 | 10.86 | 10.98 | 9.93 | 10.04 | 12,209,417 | 10.04 |
| 1/08/2025 | 10.90 | 10.94 | 10.40 | 10.75 | 7,866,490 | 10.75 |
| 1/07/2025 | 11.35 | 11.88 | 11.14 | 11.37 | 10,174,302 | 11.37 |
| 1/06/2025 | 10.95 | 11.45 | 10.73 | 10.97 | 8,360,493 | 10.97 |
| 1/03/2025 | 10.37 | 10.82 | 10.30 | 10.71 | 8,318,354 | 10.71 |