NasdaqGS - Nasdaq Real Time Price USD

Sunrun Inc. (RUN)

Compare
11.59 +0.06 (+0.52%)
As of 9:40 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 11.58 11.82 11.43 11.59 11.59 484,352
Nov 29, 2024 11.70 11.87 11.43 11.53 11.53 4,635,100
Nov 27, 2024 11.50 12.15 11.40 11.55 11.55 7,671,800
Nov 26, 2024 11.27 11.53 10.87 11.49 11.49 7,227,500
Nov 25, 2024 10.88 11.74 10.65 11.52 11.52 13,651,700
Nov 22, 2024 10.00 10.66 10.00 10.51 10.51 7,179,100
Nov 21, 2024 10.10 10.74 9.93 10.22 10.22 8,388,800
Nov 20, 2024 9.61 10.23 9.55 10.20 10.20 9,541,100
Nov 19, 2024 9.90 10.13 9.67 9.71 9.71 7,548,500
Nov 18, 2024 9.75 10.19 9.54 10.01 10.01 10,020,400
Nov 15, 2024 11.17 11.24 9.86 9.89 9.89 13,664,900
Nov 14, 2024 10.34 11.59 10.15 10.91 10.91 17,150,000
Nov 13, 2024 9.78 10.47 9.77 10.27 10.27 12,630,400
Nov 12, 2024 9.92 10.24 9.23 9.74 9.74 15,396,700
Nov 11, 2024 10.20 10.72 9.89 10.23 10.23 13,491,800
Nov 8, 2024 11.52 11.74 9.70 10.23 10.23 29,577,500
Nov 7, 2024 12.05 12.28 11.50 11.60 11.60 18,882,100
Nov 6, 2024 14.21 14.40 11.54 11.90 11.90 39,917,600
Nov 5, 2024 15.60 16.94 15.41 16.91 16.91 10,427,900
Nov 4, 2024 15.05 16.34 15.03 16.08 16.08 11,549,300
Nov 1, 2024 14.80 15.35 14.40 14.76 14.76 9,125,900
Oct 31, 2024 14.03 14.60 13.46 14.45 14.45 7,589,600
Oct 30, 2024 13.80 14.61 13.76 14.09 14.09 4,935,800
Oct 29, 2024 14.04 14.25 13.66 14.14 14.14 6,709,100
Oct 28, 2024 15.34 15.69 14.41 14.43 14.43 11,351,700
Oct 25, 2024 14.06 14.60 14.01 14.37 14.37 8,307,100
Oct 24, 2024 14.07 14.27 13.65 14.00 14.00 6,054,500
Oct 23, 2024 13.69 14.23 13.53 13.85 13.85 5,897,700
Oct 22, 2024 13.80 14.08 13.41 14.04 14.04 8,746,500
Oct 21, 2024 14.45 14.57 13.38 13.75 13.75 10,389,600
Oct 18, 2024 14.57 14.83 14.45 14.61 14.61 5,791,300
Oct 17, 2024 15.25 15.33 14.45 14.57 14.57 5,933,500
Oct 16, 2024 15.27 15.41 14.99 15.40 15.40 5,372,300
Oct 15, 2024 15.50 15.50 14.89 15.09 15.09 7,571,500
Oct 14, 2024 15.77 15.85 15.37 15.65 15.65 7,037,700
Oct 11, 2024 15.37 16.17 15.35 15.94 15.94 6,173,400
Oct 10, 2024 16.34 16.52 15.33 15.52 15.52 9,697,000
Oct 9, 2024 16.29 16.90 16.01 16.65 16.65 5,737,100
Oct 8, 2024 16.48 16.60 16.05 16.39 16.39 5,319,600
Oct 7, 2024 16.36 16.80 16.21 16.64 16.64 5,355,700
Oct 4, 2024 17.11 17.35 16.28 16.52 16.52 6,657,000
Oct 3, 2024 16.88 17.23 16.68 16.84 16.84 3,916,100
Oct 2, 2024 17.27 17.37 16.60 17.01 17.01 6,216,500
Oct 1, 2024 18.04 18.12 17.28 17.50 17.50 4,863,000
Sep 30, 2024 18.16 18.63 17.90 18.06 18.06 5,551,300
Sep 27, 2024 18.91 19.45 18.47 18.50 18.50 5,718,500
Sep 26, 2024 18.70 19.27 18.22 18.56 18.56 4,724,000
Sep 25, 2024 18.88 19.08 18.28 18.29 18.29 6,574,800
Sep 24, 2024 19.38 19.44 18.78 18.92 18.92 5,736,400
Sep 23, 2024 18.86 19.14 18.34 18.91 18.91 5,553,000
Sep 20, 2024 19.14 19.43 18.61 18.91 18.91 10,172,600
Sep 19, 2024 21.20 21.29 19.01 19.13 19.13 11,446,700
Sep 18, 2024 20.32 21.77 19.90 20.30 20.30 11,073,400
Sep 17, 2024 19.50 20.45 19.34 20.31 20.31 6,902,600
Sep 16, 2024 19.25 19.83 18.58 19.34 19.34 5,566,300
Sep 13, 2024 19.28 19.61 18.75 19.23 19.23 6,590,300
Sep 12, 2024 19.06 19.29 18.59 18.78 18.78 6,091,400
Sep 11, 2024 18.01 19.18 17.96 19.15 19.15 12,683,100
Sep 10, 2024 17.36 17.46 16.69 17.20 17.20 5,825,500
Sep 9, 2024 18.03 18.30 17.12 17.29 17.29 7,008,100
Sep 6, 2024 19.33 19.42 18.10 18.17 18.17 6,113,400
Sep 5, 2024 19.63 19.91 19.21 19.26 19.26 5,021,900
Sep 4, 2024 18.61 19.86 18.56 19.63 19.63 6,103,100
Sep 3, 2024 20.27 20.27 18.45 18.51 18.51 8,020,600
Aug 30, 2024 20.25 20.63 19.91 20.52 20.52 5,368,800
Aug 29, 2024 20.72 20.75 20.03 20.13 20.13 5,367,000
Aug 28, 2024 20.73 20.94 20.33 20.60 20.60 4,983,700
Aug 27, 2024 20.79 20.97 20.22 20.82 20.82 5,920,700
Aug 26, 2024 21.95 22.26 20.92 21.15 21.15 8,197,000
Aug 23, 2024 20.00 21.68 19.86 21.50 21.50 10,118,300
Aug 22, 2024 19.55 20.20 19.28 19.96 19.96 7,324,400
Aug 21, 2024 19.63 19.79 19.01 19.63 19.63 7,576,900
Aug 20, 2024 20.13 20.33 18.94 19.09 19.09 8,593,400
Aug 19, 2024 19.58 20.58 19.28 20.26 20.26 8,876,800
Aug 16, 2024 19.53 19.71 18.83 19.40 19.40 6,935,000
Aug 15, 2024 18.81 19.62 18.59 19.61 19.61 8,913,400
Aug 14, 2024 19.37 19.38 18.51 18.51 18.51 7,806,100
Aug 13, 2024 17.62 19.40 17.34 19.27 19.27 9,976,000
Aug 12, 2024 17.86 17.89 17.00 17.33 17.33 9,894,200
Aug 9, 2024 18.84 18.84 17.10 17.89 17.89 12,009,500
Aug 8, 2024 18.39 19.51 18.05 18.83 18.83 13,613,800
Aug 7, 2024 18.49 19.73 17.45 18.31 18.31 26,036,000
Aug 6, 2024 16.82 17.01 16.16 16.49 16.49 11,075,500
Aug 5, 2024 15.20 17.02 14.79 16.53 16.53 10,964,700
Aug 2, 2024 17.11 17.16 16.28 16.72 16.72 11,994,100
Aug 1, 2024 18.85 19.01 17.26 17.50 17.50 14,107,100
Jul 31, 2024 16.93 18.48 16.80 17.53 17.53 13,937,900
Jul 30, 2024 16.39 17.18 16.32 16.74 16.74 10,522,100
Jul 29, 2024 17.75 17.85 16.08 16.33 16.33 15,041,400
Jul 26, 2024 17.86 18.23 17.27 17.86 17.86 13,876,400
Jul 25, 2024 17.10 18.25 16.80 17.48 17.48 12,198,400
Jul 24, 2024 17.35 18.29 17.10 17.19 17.19 14,665,700
Jul 23, 2024 16.77 17.88 16.63 17.27 17.27 12,185,300
Jul 22, 2024 18.00 18.05 16.67 16.94 16.94 13,747,400
Jul 19, 2024 17.05 17.48 16.30 16.95 16.95 12,877,700
Jul 18, 2024 17.35 18.07 16.77 17.05 17.05 21,193,900
Jul 17, 2024 16.80 17.40 16.62 17.16 17.16 13,108,500
Jul 16, 2024 16.10 17.36 15.66 17.28 17.28 15,972,300
Jul 15, 2024 16.00 16.07 14.36 15.66 15.66 21,886,000
Jul 12, 2024 16.20 17.51 16.19 17.20 17.20 19,233,700
Jul 11, 2024 14.96 16.12 14.60 16.07 16.07 23,724,300
Jul 10, 2024 13.39 14.02 13.01 13.92 13.92 13,429,400
Jul 9, 2024 12.53 13.36 12.35 13.21 13.21 10,235,100
Jul 8, 2024 12.50 12.81 12.35 12.65 12.65 12,449,500
Jul 5, 2024 12.10 12.74 11.93 12.21 12.21 12,197,200
Jul 3, 2024 11.34 12.17 11.04 12.16 12.16 10,729,900
Jul 2, 2024 11.05 11.39 10.55 10.95 10.95 12,374,400
Jul 1, 2024 11.88 12.10 10.88 10.91 10.91 13,629,400
Jun 28, 2024 13.27 13.35 11.55 11.86 11.86 43,267,000
Jun 27, 2024 12.79 13.61 12.59 13.27 13.27 12,545,400
Jun 26, 2024 12.90 13.13 12.34 12.70 12.70 8,677,900
Jun 25, 2024 13.35 13.38 12.82 12.96 12.96 10,602,400
Jun 24, 2024 13.18 13.70 12.72 13.58 13.58 11,611,700
Jun 21, 2024 12.45 13.23 12.29 13.09 13.09 13,488,000
Jun 20, 2024 12.29 12.76 11.78 12.54 12.54 8,336,600
Jun 18, 2024 12.53 12.92 12.48 12.64 12.64 6,503,200
Jun 17, 2024 13.09 13.56 12.45 12.71 12.71 9,688,600
Jun 14, 2024 13.73 13.99 13.23 13.26 13.26 9,731,300
Jun 13, 2024 14.78 14.78 13.62 13.87 13.87 10,203,800
Jun 12, 2024 15.73 16.53 14.55 14.65 14.65 17,306,800
Jun 11, 2024 13.99 14.81 13.42 14.55 14.55 9,331,700
Jun 10, 2024 13.22 14.25 13.21 14.15 14.15 9,393,900
Jun 7, 2024 13.84 13.90 13.15 13.45 13.45 11,997,000
Jun 6, 2024 14.65 14.99 14.30 14.44 14.44 11,035,900
Jun 5, 2024 14.04 15.00 13.70 14.90 14.90 11,254,700
Jun 4, 2024 14.37 14.59 13.99 14.00 14.00 8,002,200
Jun 3, 2024 15.02 15.03 14.28 14.53 14.53 11,266,700
May 31, 2024 14.64 15.15 13.76 14.46 14.46 14,162,300
May 30, 2024 13.52 14.74 13.51 14.50 14.50 15,810,000
May 29, 2024 12.99 13.48 12.63 13.37 13.37 7,752,600
May 28, 2024 14.02 14.30 13.27 13.50 13.50 13,438,100
May 24, 2024 11.94 13.43 11.94 13.39 13.39 14,305,700
May 23, 2024 12.95 12.97 11.66 11.99 11.99 11,245,600
May 22, 2024 11.81 13.38 11.72 12.92 12.92 18,114,400
May 21, 2024 11.32 11.99 11.31 11.97 11.97 6,929,000
May 20, 2024 12.08 12.14 11.26 11.42 11.42 8,542,500
May 17, 2024 12.17 12.43 11.77 11.89 11.89 8,596,300
May 16, 2024 12.07 12.60 11.76 12.25 12.25 11,288,100
May 15, 2024 12.87 13.20 11.65 12.09 12.09 13,703,800
May 14, 2024 12.52 13.30 12.09 12.27 12.27 17,647,300
May 13, 2024 11.32 12.40 11.32 11.52 11.52 10,570,200
May 10, 2024 12.50 12.78 11.22 11.26 11.26 11,171,000
May 9, 2024 11.99 12.46 11.28 12.41 12.41 21,155,900
May 8, 2024 11.46 11.69 11.25 11.51 11.51 9,357,700
May 7, 2024 12.05 12.06 11.65 11.78 11.78 7,073,800
May 6, 2024 12.09 12.27 11.83 11.99 11.99 6,403,200
May 3, 2024 11.61 12.39 11.56 11.90 11.90 12,453,600
May 2, 2024 10.52 10.96 10.15 10.95 10.95 10,181,700
May 1, 2024 10.34 11.05 10.04 10.07 10.07 10,301,700
Apr 30, 2024 10.40 10.69 10.22 10.29 10.29 7,397,700
Apr 29, 2024 10.57 11.10 10.51 10.72 10.72 8,518,100
Apr 26, 2024 9.82 10.32 9.71 10.29 10.29 9,901,600
Apr 25, 2024 9.71 9.84 9.47 9.71 9.71 9,338,300
Apr 24, 2024 10.16 10.63 9.90 10.02 10.02 10,012,000
Apr 23, 2024 9.92 11.10 9.81 10.27 10.27 12,980,800
Apr 22, 2024 10.30 10.33 9.81 10.05 10.05 10,253,000
Apr 19, 2024 10.01 10.31 9.97 10.25 10.25 14,372,200
Apr 18, 2024 10.83 10.84 10.06 10.11 10.11 11,519,700
Apr 17, 2024 10.45 11.13 10.35 10.85 10.85 11,396,800
Apr 16, 2024 10.50 10.58 10.14 10.33 10.33 10,327,200
Apr 15, 2024 11.47 11.64 10.63 10.69 10.69 11,496,700
Apr 12, 2024 11.87 12.65 11.53 11.64 11.64 11,155,400
Apr 11, 2024 12.47 12.64 11.44 11.85 11.85 12,021,000
Apr 10, 2024 12.03 12.29 11.68 12.29 12.29 14,778,900
Apr 9, 2024 11.88 13.06 11.77 13.02 13.02 14,440,900
Apr 8, 2024 11.81 12.31 11.77 11.88 11.88 8,618,100
Apr 5, 2024 11.82 12.10 11.45 11.83 11.83 8,215,100
Apr 4, 2024 12.59 13.03 12.09 12.12 12.12 8,762,100
Apr 3, 2024 11.59 12.46 11.45 12.41 12.41 10,643,600
Apr 2, 2024 12.25 12.27 11.68 11.72 11.72 8,761,200
Apr 1, 2024 13.23 13.44 12.61 12.74 12.74 9,952,800
Mar 28, 2024 12.93 13.59 12.71 13.18 13.18 54,243,300
Mar 27, 2024 11.60 13.22 11.57 13.10 13.10 26,530,800
Mar 26, 2024 11.07 11.54 11.03 11.28 11.28 8,376,000
Mar 25, 2024 11.33 11.48 10.81 10.89 10.89 8,378,800
Mar 22, 2024 11.69 11.90 11.19 11.35 11.35 8,659,700
Mar 21, 2024 11.62 12.58 11.55 11.76 11.76 17,231,100
Mar 20, 2024 10.26 11.66 10.12 11.48 11.48 15,602,500
Mar 19, 2024 10.05 10.51 10.04 10.39 10.39 10,078,900
Mar 18, 2024 9.93 10.52 9.59 10.26 10.26 12,249,300
Mar 15, 2024 9.47 9.91 9.37 9.89 9.89 15,852,000
Mar 14, 2024 9.93 10.02 9.34 9.51 9.51 19,733,200
Mar 13, 2024 10.65 10.69 9.91 9.97 9.97 17,199,600
Mar 12, 2024 11.90 11.98 10.70 10.70 10.70 17,323,100
Mar 11, 2024 12.46 12.81 11.90 12.02 12.02 9,873,300
Mar 8, 2024 12.65 13.04 12.39 12.56 12.56 13,647,000
Mar 7, 2024 12.40 12.58 12.12 12.33 12.33 9,432,900
Mar 6, 2024 12.32 12.42 11.61 12.24 12.24 14,557,400
Mar 5, 2024 11.65 12.32 11.48 11.99 11.99 11,560,300
Mar 4, 2024 12.14 12.20 11.60 11.96 11.96 11,186,900
Mar 1, 2024 12.03 12.50 11.65 12.18 12.18 12,469,600
Feb 29, 2024 12.08 12.66 11.87 12.04 12.04 14,226,600
Feb 28, 2024 11.70 12.40 11.57 11.80 11.80 15,756,000
Feb 27, 2024 11.75 11.96 11.28 11.88 11.88 20,150,300
Feb 26, 2024 11.77 12.23 11.16 11.38 11.38 20,360,800
Feb 23, 2024 12.41 12.65 11.78 11.90 11.90 28,395,500
Feb 22, 2024 14.87 15.04 12.59 12.78 12.78 43,417,600
Feb 21, 2024 15.32 15.84 15.21 15.58 15.58 11,098,200
Feb 20, 2024 15.97 16.17 15.52 15.89 15.89 7,779,200
Feb 16, 2024 16.47 16.84 16.14 16.42 16.42 8,033,200
Feb 15, 2024 17.60 17.90 16.62 17.00 17.00 12,309,900
Feb 14, 2024 15.81 16.91 15.52 16.83 16.83 11,786,300
Feb 13, 2024 15.53 15.89 14.86 15.23 15.23 14,939,300
Feb 12, 2024 15.87 17.30 15.70 16.98 16.98 12,721,800
Feb 9, 2024 15.75 16.09 15.39 15.82 15.82 13,115,000
Feb 8, 2024 15.26 15.75 15.09 15.44 15.44 12,148,900
Feb 7, 2024 15.36 15.58 14.45 15.31 15.31 14,272,600
Feb 6, 2024 13.60 14.49 13.34 14.47 14.47 14,902,000
Feb 5, 2024 13.74 13.85 12.95 13.63 13.63 13,649,300
Feb 2, 2024 14.30 14.46 13.52 14.34 14.34 17,077,700
Feb 1, 2024 15.20 15.94 14.19 14.90 14.90 18,538,700
Jan 31, 2024 14.84 16.25 14.40 14.48 14.48 23,264,000
Jan 30, 2024 14.72 14.92 14.35 14.71 14.71 9,980,200
Jan 29, 2024 14.34 15.00 13.95 14.98 14.98 10,017,700
Jan 26, 2024 14.53 15.03 14.23 14.32 14.32 11,539,000
Jan 25, 2024 13.84 14.45 13.13 14.33 14.33 14,883,300
Jan 24, 2024 14.74 15.24 13.47 13.54 13.54 12,096,000
Jan 23, 2024 14.51 14.81 13.72 14.21 14.21 16,265,600
Jan 22, 2024 13.43 14.65 13.29 13.77 13.77 16,797,700
Jan 19, 2024 13.12 13.27 12.29 13.17 13.17 15,005,100
Jan 18, 2024 13.77 13.84 13.19 13.21 13.21 10,975,300
Jan 17, 2024 13.56 14.09 13.46 13.62 13.62 12,158,900
Jan 16, 2024 14.81 15.02 14.18 14.21 14.21 12,948,400
Jan 12, 2024 16.04 16.52 15.00 15.10 15.10 13,560,600
Jan 11, 2024 16.08 16.09 15.19 15.77 15.77 14,377,000
Jan 10, 2024 16.31 16.36 15.60 16.31 16.31 9,880,600
Jan 9, 2024 16.23 16.51 15.71 16.30 16.30 9,477,400
Jan 8, 2024 16.07 16.89 15.86 16.64 16.64 11,682,600
Jan 5, 2024 16.55 17.38 16.06 16.16 16.16 15,315,600
Jan 4, 2024 18.20 18.20 17.02 17.06 17.06 16,233,200
Jan 3, 2024 18.63 18.76 17.16 18.44 18.44 16,961,000
Jan 2, 2024 19.09 20.07 18.88 19.46 19.46 10,876,100
Dec 29, 2023 20.23 20.38 19.58 19.63 19.63 8,964,500
Dec 28, 2023 20.18 20.59 20.03 20.32 20.32 8,886,100
Dec 27, 2023 20.24 20.68 19.89 20.32 20.32 11,733,500
Dec 26, 2023 19.36 20.16 19.22 19.95 19.95 9,832,100
Dec 22, 2023 19.50 19.98 19.03 19.26 19.26 13,705,800
Dec 21, 2023 18.71 19.55 18.63 19.39 19.39 12,871,700
Dec 20, 2023 19.48 19.78 18.07 18.13 18.13 20,227,500
Dec 19, 2023 19.15 19.95 18.72 19.54 19.54 24,866,600
Dec 18, 2023 18.18 18.61 17.24 18.03 18.03 18,422,400
Dec 15, 2023 18.46 18.98 17.78 18.63 18.63 27,957,300
Dec 14, 2023 16.25 18.54 16.25 17.94 17.94 43,830,300
Dec 13, 2023 12.39 14.99 12.20 14.96 14.96 18,590,200
Dec 12, 2023 13.12 13.21 12.23 12.50 12.50 10,361,600
Dec 11, 2023 12.82 13.69 12.77 13.35 13.35 10,736,000
Dec 8, 2023 13.72 14.03 12.64 12.89 12.89 16,508,000
Dec 7, 2023 13.90 14.27 13.74 13.87 13.87 10,529,000
Dec 6, 2023 14.09 15.13 13.80 13.89 13.89 17,258,900
Dec 5, 2023 14.08 14.43 13.78 13.94 13.94 10,292,100
Dec 4, 2023 14.30 15.06 14.25 14.42 14.42 15,446,800

Related Tickers

NOVA Sunnova Energy International Inc.
5.38
-2.89%
 
SEDG SolarEdge Technologies, Inc.
15.21
-3.77%
 
FSLR First Solar, Inc.
204.32
+2.53%
 
ENPH Enphase Energy, Inc.
72.14
+1.11%
 
CSIQ Canadian Solar Inc.
12.65
+1.93%
 
JKS JinkoSolar Holding Co., Ltd.
23.56
+6.15%
 
MAXN Maxeon Solar Technologies, Ltd.
9.14
+12.84%
 
ARRY Array Technologies, Inc.
6.60
-1.64%
 
NXT Nextracker Inc.
39.66
+3.92%
 
SHLS Shoals Technologies Group, Inc.
5.19
-0.57%