U.S. Markets close in 2 hrs 44 mins

Sunrun Inc. (RUN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.81-0.79 (-1.53%)
As of 1:16PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202151.0551.1849.6450.8150.812,485,316
Apr 09, 202152.9753.3351.3251.6051.603,913,100
Apr 08, 202154.4555.2453.2553.6253.624,164,700
Apr 07, 202157.6258.1253.7054.2154.214,774,100
Apr 06, 202156.0158.4755.3256.2256.225,124,800
Apr 05, 202159.9860.1954.7155.1655.165,234,500
Apr 01, 202162.5064.6258.5159.1359.135,376,600
Mar 31, 202160.0062.2958.6260.4860.486,750,600
Mar 30, 202151.9358.1051.9157.9257.925,080,800
Mar 29, 202155.8256.4351.0051.9151.916,674,500
Mar 26, 202153.2057.2053.0157.0957.094,932,700
Mar 25, 202152.8554.4050.1653.0053.006,966,900
Mar 24, 202157.7659.6255.2555.2555.255,720,200
Mar 23, 202159.9761.4755.3756.1556.157,725,600
Mar 22, 202157.0058.4655.8857.3857.384,138,900
Mar 19, 202151.5156.0050.3555.5855.589,308,900
Mar 18, 202155.3856.1051.3251.4751.474,514,100
Mar 17, 202154.9558.1753.3057.0157.014,760,600
Mar 16, 202157.5560.1356.0356.7756.776,520,800
Mar 15, 202161.8163.9761.1362.1262.123,860,400
Mar 12, 202159.5063.1858.2962.2962.295,103,500
Mar 11, 202158.0263.5258.0163.4663.466,526,000
Mar 10, 202161.5062.5654.3055.6055.608,936,800
Mar 09, 202151.3253.9650.1653.6853.687,416,600
Mar 08, 202151.7453.8747.4247.5547.555,529,200
Mar 05, 202154.4854.4846.8852.4752.478,662,800
Mar 04, 202155.9458.0051.6853.4253.427,357,300
Mar 03, 202164.0064.1655.6556.6256.626,057,400
Mar 02, 202167.3168.8864.2364.3464.343,578,000
Mar 01, 202165.2267.7864.5967.1567.155,885,000
Feb 26, 202160.2467.9959.4762.5862.588,007,000
Feb 25, 202163.4264.2057.7757.9857.985,262,600
Feb 24, 202161.3463.6759.1062.5662.565,002,400
Feb 23, 202159.8364.4256.3560.3360.339,894,300
Feb 22, 202166.9068.0063.1163.3963.396,012,500
Feb 19, 202169.3672.1868.0168.5068.506,922,400
Feb 18, 202171.8573.1266.5567.0967.098,814,000
Feb 17, 202176.5077.2371.2874.2074.205,880,200
Feb 16, 202184.2784.8176.7677.2277.225,520,700
Feb 12, 202181.5083.8580.6783.6883.683,005,300
Feb 11, 202179.2582.5477.8782.2082.204,963,700
Feb 10, 202177.8079.7475.3078.0878.084,403,900
Feb 09, 202175.3278.0974.9277.5777.573,034,000
Feb 08, 202175.9178.5374.4175.4075.405,063,000
Feb 05, 202174.4076.7571.8375.0875.084,231,600
Feb 04, 202175.3378.6773.2773.9073.906,361,700
Feb 03, 202172.5075.8470.7674.1274.126,470,800
Feb 02, 202171.6373.2570.2271.2271.224,588,800
Feb 01, 202170.5271.7568.2069.8869.884,459,000
Jan 29, 202172.5074.4168.1669.2769.274,306,100
Jan 28, 202172.0972.9369.5071.8471.846,732,000
Jan 27, 202173.2573.8069.0869.8269.826,900,700
Jan 26, 202180.1081.7375.3675.7175.715,607,100
Jan 25, 202185.0087.5677.8178.6178.617,103,000
Jan 22, 202185.0187.1183.1386.3986.394,499,100
Jan 21, 202183.3889.5179.4187.4187.419,166,600
Jan 20, 202184.5785.4280.8881.9081.907,067,200
Jan 19, 202187.0087.8084.2585.6285.624,903,200
Jan 15, 202187.1489.2983.6084.2584.257,043,300
Jan 14, 202190.4592.8588.4088.9288.925,306,700
Jan 13, 202193.5794.0089.6290.6390.633,835,700
Jan 12, 202198.00100.9390.8493.4493.445,312,400
Jan 11, 202191.5598.5389.5595.6295.626,230,400
Jan 08, 202192.7296.7290.5396.5096.507,496,600
Jan 07, 202189.2293.8889.0490.9290.929,412,200
Jan 06, 202177.6786.0077.5985.1785.1713,520,300
Jan 05, 202169.7373.5969.6573.0973.093,738,200
Jan 04, 202170.6871.9568.2969.9869.983,708,600
Dec 31, 202067.4469.9366.1869.3869.383,631,000
Dec 30, 202064.1967.5064.0767.4067.403,268,400
Dec 29, 202067.9267.9863.5263.7763.774,440,000
Dec 28, 202071.0074.1467.6667.8867.884,828,900
Dec 24, 202069.6270.5866.6968.6268.622,058,800
Dec 23, 202070.0371.3068.6769.8769.874,606,200
Dec 22, 202067.8271.3665.0569.2769.279,107,400
Dec 21, 202061.6066.2461.1166.1866.186,851,500
Dec 18, 202062.3067.0961.7762.7062.7013,366,200
Dec 17, 202062.6163.4859.6162.3162.314,747,900
Dec 16, 202062.9862.9958.7561.8061.807,950,300
Dec 15, 202057.8963.9157.6563.1763.176,171,000
Dec 14, 202059.2060.6157.0957.1057.103,589,400
Dec 11, 202057.5860.0057.3058.2858.284,355,400
Dec 10, 202056.7058.5956.5057.5857.582,777,700
Dec 09, 202061.9062.2656.0657.1257.124,674,400
Dec 08, 202059.0061.6758.3061.3161.313,004,900
Dec 07, 202057.7159.9757.6658.6358.632,990,900
Dec 04, 202058.4159.5956.6757.7157.713,771,500
Dec 03, 202061.5562.0057.8258.2458.244,051,300
Dec 02, 202060.8062.1258.7260.9960.993,120,100
Dec 01, 202064.7265.0562.0362.4962.493,622,700
Nov 30, 202067.8168.5062.4664.0864.086,648,700
Nov 27, 202068.6869.4466.3266.7566.753,197,300
Nov 25, 202065.5068.1764.9067.9767.974,833,400
Nov 24, 202064.5066.9563.3166.3466.346,474,800
Nov 23, 202062.7564.7460.5563.7963.796,183,400
Nov 20, 202060.6962.8758.5061.4461.445,843,000
Nov 19, 202057.3659.7956.5159.5059.504,961,500
Nov 18, 202058.3259.8956.3156.7356.735,080,700
Nov 17, 202055.5759.1054.7558.4958.495,408,500
Nov 16, 202055.1256.3754.2555.5355.533,333,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...