NasdaqGS - Delayed Quote USD

Sunrun Inc. (RUN)

8.89 -0.04 (-0.45%)

At close: September 4 at 4:00:00 PM EDT

8.89 0.00 (0.00%)

After hours: September 4 at 7:59:34 PM EDT

Trade Sunrun on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	8.89	8.90	8.61	8.89	8.89	6,017,700
Sep 3, 2026	8.98	9.07	8.82	8.93	8.93	7,316,500
Sep 2, 2026	8.37	9.14	8.32	8.96	8.96	9,725,000
Sep 1, 2026	8.31	8.44	8.22	8.37	8.37	6,294,000
Aug 31, 2026	8.73	8.77	8.49	8.57	8.57	6,358,900
Aug 28, 2026	9.03	9.10	8.77	8.78	8.78	6,402,100
Aug 27, 2026	9.26	9.29	8.97	9.06	9.06	4,999,900
Aug 26, 2026	9.19	9.27	8.90	9.13	9.13	5,172,300
Aug 25, 2026	9.11	9.33	8.98	9.19	9.19	6,130,800
Aug 24, 2026	9.07	9.16	8.90	8.92	8.92	6,962,000
Aug 21, 2026	9.49	9.50	9.09	9.16	9.16	8,191,800
Aug 20, 2026	9.65	9.78	9.26	9.36	9.36	6,286,400
Aug 19, 2026	9.40	9.86	9.35	9.80	9.80	10,494,200
Aug 18, 2026	9.58	9.78	9.24	9.26	9.26	9,233,000
Aug 17, 2026	10.36	10.38	9.64	9.83	9.83	7,641,300
Aug 14, 2026	9.89	10.41	9.88	10.19	10.19	6,291,100
Aug 13, 2026	9.85	10.00	9.65	9.86	9.86	8,503,300
Aug 12, 2026	10.38	10.45	9.75	9.84	9.84	7,767,100
Aug 11, 2026	10.12	10.30	9.94	10.03	10.03	8,269,500
Aug 10, 2026	10.17	10.17	9.80	9.87	9.87	9,473,400
Aug 7, 2026	9.78	10.35	9.70	10.20	10.20	11,607,500
Aug 6, 2026	9.05	10.13	8.61	9.38	9.38	19,911,400
Aug 5, 2026	10.44	10.78	10.38	10.49	10.49	12,998,700
Aug 4, 2026	10.59	11.19	10.43	11.03	11.03	11,946,700
Aug 3, 2026	9.82	10.49	9.77	10.43	10.43	7,657,600
Jul 31, 2026	9.78	9.90	9.48	9.81	9.81	7,289,000
Jul 30, 2026	9.71	9.85	9.48	9.52	9.52	7,963,500
Jul 29, 2026	9.65	9.90	9.31	9.47	9.47	7,772,300
Jul 28, 2026	9.64	9.96	9.32	9.63	9.63	11,233,500
Jul 27, 2026	10.10	10.24	9.68	9.98	9.98	10,854,300
Jul 24, 2026	10.46	10.50	9.72	9.94	9.94	12,874,900
Jul 23, 2026	10.77	10.92	10.19	10.38	10.38	9,584,000
Jul 22, 2026	11.28	11.59	10.91	10.95	10.95	8,416,100
Jul 21, 2026	11.58	11.78	11.31	11.44	11.44	7,313,000
Jul 20, 2026	11.91	11.93	11.38	11.44	11.44	9,888,900
Jul 17, 2026	11.93	12.28	11.77	11.85	11.85	7,489,200
Jul 16, 2026	12.47	12.49	11.91	12.14	12.14	9,665,700
Jul 15, 2026	12.92	13.35	12.46	12.77	12.77	6,291,400
Jul 14, 2026	12.56	12.99	12.45	12.78	12.78	7,792,400
Jul 13, 2026	12.14	12.55	11.95	12.41	12.41	11,438,200
Jul 10, 2026	12.43	12.72	12.20	12.47	12.47	7,244,800
Jul 9, 2026	12.23	12.48	12.00	12.46	12.46	8,990,500
Jul 8, 2026	12.21	12.68	11.26	12.01	12.01	22,687,400
Jul 7, 2026	12.81	12.86	11.69	12.20	12.20	14,445,200
Jul 6, 2026	12.70	13.35	12.70	12.97	12.97	8,564,500
Jul 2, 2026	13.11	13.39	12.36	12.74	12.74	10,757,300
Jul 1, 2026	13.10	13.94	12.97	13.11	13.11	6,717,900
Jun 30, 2026	14.13	14.35	13.35	13.38	13.38	13,007,700
Jun 29, 2026	13.38	13.56	12.61	13.48	13.48	10,962,300
Jun 26, 2026	13.41	13.86	13.14	13.49	13.49	12,133,100
Jun 25, 2026	14.48	15.05	12.94	13.60	13.60	17,112,800
Jun 24, 2026	15.49	16.79	14.35	14.42	14.42	53,478,700
Jun 23, 2026	13.11	13.41	12.77	12.81	12.81	6,488,400
Jun 22, 2026	13.53	13.90	13.40	13.62	13.62	6,267,600
Jun 18, 2026	13.01	13.56	12.46	13.52	13.52	11,764,000
Jun 17, 2026	12.66	12.97	12.23	12.44	12.44	8,079,900
Jun 16, 2026	12.44	12.96	12.35	12.64	12.64	6,151,100
Jun 15, 2026	13.24	13.36	12.45	12.47	12.47	7,205,100
Jun 12, 2026	12.64	13.14	12.39	12.89	12.89	8,209,900
Jun 11, 2026	12.02	12.60	11.75	12.55	12.55	7,478,500
Jun 10, 2026	12.31	12.39	11.70	11.90	11.90	9,084,100
Jun 9, 2026	13.48	13.63	12.18	12.60	12.60	10,375,400
Jun 8, 2026	13.76	13.98	13.08	13.46	13.46	7,683,700
Jun 5, 2026	14.41	14.42	13.02	13.35	13.35	9,498,600
Jun 4, 2026	14.62	14.94	14.31	14.82	14.82	5,086,900
Jun 3, 2026	15.23	15.51	14.63	14.85	14.85	7,336,200
Jun 2, 2026	15.39	15.56	14.96	15.25	15.25	7,931,900
Jun 1, 2026	16.37	16.37	15.27	15.58	15.58	13,548,100
May 29, 2026	16.22	16.76	15.98	16.72	16.72	10,408,900
May 28, 2026	15.24	16.01	15.02	15.89	15.89	9,142,600
May 27, 2026	14.73	15.50	14.52	15.20	15.20	8,801,900
May 26, 2026	15.13	15.26	14.60	14.65	14.65	5,272,000
May 22, 2026	14.42	14.82	14.14	14.62	14.62	5,836,300
May 21, 2026	13.69	14.75	13.61	14.44	14.44	8,254,700
May 20, 2026	13.35	14.07	12.92	13.69	13.69	6,923,500
May 19, 2026	13.10	13.34	12.71	13.17	13.17	6,833,900
May 18, 2026	13.80	13.94	13.11	13.49	13.49	7,572,700
May 15, 2026	14.04	14.38	13.64	13.99	13.99	11,495,600
May 14, 2026	14.48	14.89	13.82	14.66	14.66	7,689,300
May 13, 2026	14.25	14.66	13.77	14.46	14.46	7,871,400
May 12, 2026	14.20	14.39	13.49	14.10	14.10	8,359,700
May 11, 2026	14.55	15.11	14.41	14.47	14.47	7,535,000
May 8, 2026	14.13	14.74	13.71	14.61	14.61	10,012,900
May 7, 2026	14.43	15.79	13.70	13.80	13.80	16,935,800
May 6, 2026	13.47	13.52	12.81	12.83	12.83	12,686,700
May 5, 2026	12.99	13.48	12.94	13.46	13.46	6,573,500
May 4, 2026	13.11	13.14	12.52	12.70	12.70	5,764,900
May 1, 2026	12.76	13.33	12.68	13.06	13.06	7,568,700
Apr 30, 2026	12.09	12.84	12.09	12.73	12.73	7,576,700
Apr 29, 2026	12.87	12.90	11.68	11.93	11.93	11,608,800
Apr 28, 2026	12.78	13.15	12.54	12.97	12.97	6,233,800
Apr 27, 2026	12.83	13.19	12.62	13.03	13.03	5,530,400
Apr 24, 2026	13.04	13.12	12.47	12.74	12.74	6,012,000
Apr 23, 2026	12.78	13.02	12.53	12.96	12.96	7,839,900
Apr 22, 2026	12.11	12.76	12.06	12.71	12.71	9,760,000
Apr 21, 2026	12.30	12.48	11.72	11.78	11.78	9,160,600
Apr 20, 2026	12.12	12.39	11.91	12.18	12.18	7,745,700
Apr 17, 2026	12.34	12.49	12.13	12.40	12.40	16,998,100
Apr 16, 2026	12.25	12.33	11.67	12.10	12.10	11,014,500
Apr 15, 2026	12.59	12.89	11.93	12.10	12.10	13,338,500
Apr 14, 2026	13.05	13.22	12.41	12.45	12.45	10,814,400
Apr 13, 2026	13.09	13.24	12.46	12.76	12.76	9,219,100
Apr 10, 2026	13.40	13.64	13.23	13.28	13.28	4,258,700
Apr 9, 2026	13.70	13.92	13.16	13.33	13.33	6,291,100
Apr 8, 2026	14.34	14.72	13.70	13.87	13.87	7,715,700
Apr 7, 2026	13.05	13.41	12.80	13.22	13.22	5,979,600
Apr 6, 2026	13.42	13.72	13.09	13.23	13.23	6,353,400
Apr 2, 2026	13.63	14.26	13.43	13.50	13.50	7,313,800
Apr 1, 2026	13.80	14.29	13.80	14.15	14.15	9,132,300
Mar 31, 2026	12.53	13.61	12.53	13.56	13.56	8,416,500
Mar 30, 2026	12.89	13.12	12.04	12.14	12.14	8,712,400
Mar 27, 2026	12.19	12.70	12.18	12.60	12.60	5,406,400
Mar 26, 2026	12.74	13.20	12.35	12.40	12.40	5,762,400
Mar 25, 2026	12.95	13.35	12.95	13.04	13.04	6,067,100
Mar 24, 2026	12.42	13.06	12.41	12.75	12.75	7,221,200
Mar 23, 2026	12.24	12.88	12.10	12.35	12.35	7,992,800
Mar 20, 2026	13.05	13.11	11.98	12.22	12.22	13,838,300
Mar 19, 2026	12.52	13.14	12.26	13.08	13.08	6,891,100
Mar 18, 2026	13.37	13.57	12.77	12.79	12.79	7,270,400
Mar 17, 2026	12.93	13.31	12.85	13.29	13.29	7,913,200
Mar 16, 2026	12.55	13.20	12.55	12.78	12.78	8,374,000
Mar 13, 2026	12.07	12.81	12.02	12.14	12.14	8,567,300
Mar 12, 2026	12.33	12.49	11.77	11.97	11.97	10,239,000
Mar 11, 2026	12.05	12.88	12.05	12.63	12.63	12,583,700
Mar 10, 2026	11.50	12.23	11.39	12.15	12.15	13,614,300
Mar 9, 2026	11.15	11.45	10.78	11.33	11.33	11,746,000
Mar 6, 2026	11.53	12.12	11.31	11.34	11.34	12,264,100
Mar 5, 2026	11.99	12.57	11.55	11.79	11.79	11,575,900
Mar 4, 2026	11.60	12.53	11.54	12.17	12.17	15,411,600
Mar 3, 2026	12.00	12.03	11.49	11.54	11.54	17,303,400
Mar 2, 2026	12.90	13.12	12.08	12.52	12.52	20,735,800
Feb 27, 2026	18.59	18.74	12.47	13.25	13.25	56,462,000
Feb 26, 2026	19.13	20.50	18.85	20.42	20.42	14,940,600
Feb 25, 2026	19.76	20.34	19.31	19.55	19.55	6,270,400
Feb 24, 2026	19.51	20.49	19.31	20.10	20.10	7,923,000
Feb 23, 2026	20.00	20.02	19.12	19.99	19.99	6,199,400
Feb 20, 2026	19.95	21.15	19.76	20.28	20.28	9,558,900
Feb 19, 2026	19.91	20.20	19.51	20.04	20.04	5,401,400
Feb 18, 2026	19.53	20.69	19.41	20.14	20.14	7,899,200
Feb 17, 2026	18.71	19.58	18.58	19.34	19.34	5,444,800
Feb 13, 2026	18.17	19.45	17.82	19.09	19.09	8,370,000
Feb 12, 2026	19.25	19.38	17.95	18.20	18.20	5,560,000
Feb 11, 2026	21.04	21.18	18.11	19.16	19.16	10,970,500
Feb 10, 2026	20.20	20.84	19.69	20.66	20.66	6,080,900
Feb 9, 2026	20.09	20.65	19.49	20.41	20.41	5,367,100
Feb 6, 2026	19.50	20.34	18.78	19.93	19.93	10,152,400
Feb 5, 2026	19.94	20.18	18.87	18.97	18.97	7,870,100
Feb 4, 2026	19.80	21.04	19.76	20.73	20.73	14,446,100
Feb 3, 2026	18.23	19.22	17.70	18.47	18.47	9,046,900
Feb 2, 2026	18.91	19.45	18.03	18.19	18.19	6,146,400
Jan 30, 2026	19.41	19.98	18.55	19.00	19.00	7,738,900
Jan 29, 2026	21.62	21.67	19.31	19.76	19.76	7,731,900
Jan 28, 2026	21.72	21.95	20.58	21.41	21.41	11,182,700
Jan 27, 2026	19.83	21.17	19.75	20.72	20.72	9,044,200
Jan 26, 2026	19.32	21.18	19.32	20.01	20.01	9,394,000
Jan 23, 2026	18.76	19.96	18.75	19.50	19.50	7,999,700
Jan 22, 2026	18.03	20.16	18.02	18.76	18.76	12,833,700
Jan 21, 2026	16.90	18.16	16.88	17.82	17.82	10,169,200
Jan 20, 2026	17.62	17.74	16.49	16.79	16.79	11,531,300
Jan 16, 2026	18.40	19.02	18.22	18.23	18.23	8,960,600
Jan 15, 2026	18.52	19.53	18.20	18.26	18.26	6,154,400
Jan 14, 2026	18.44	19.75	18.30	18.42	18.42	5,651,800
Jan 13, 2026	19.23	19.42	18.42	18.52	18.52	6,495,800
Jan 12, 2026	17.98	19.38	17.85	18.90	18.90	5,532,400
Jan 9, 2026	18.55	18.80	17.94	18.09	18.09	3,650,000
Jan 8, 2026	17.26	18.70	17.14	18.30	18.30	7,909,300
Jan 7, 2026	18.05	18.11	17.05	17.36	17.36	5,903,900
Jan 6, 2026	18.30	18.75	17.45	18.30	18.30	7,846,900
Jan 5, 2026	19.58	20.00	17.76	18.32	18.32	9,283,100
Jan 2, 2026	19.13	19.70	18.95	19.44	19.44	7,432,100
Dec 31, 2025	19.06	19.22	18.30	18.40	18.40	5,249,700
Dec 30, 2025	19.79	19.89	19.03	19.09	19.09	4,335,900
Dec 29, 2025	19.94	20.39	19.68	19.73	19.73	4,809,400
Dec 26, 2025	20.14	20.71	19.65	20.47	20.47	3,664,200
Dec 24, 2025	19.46	20.24	19.38	20.16	20.16	2,527,200
Dec 23, 2025	20.24	20.26	19.15	19.42	19.42	4,010,200
Dec 22, 2025	18.58	20.33	18.48	20.24	20.24	9,220,200
Dec 19, 2025	18.08	18.66	18.06	18.26	18.26	10,765,600
Dec 18, 2025	17.82	18.87	17.68	18.14	18.14	7,581,800
Dec 17, 2025	17.69	17.90	16.89	17.08	17.08	4,915,600
Dec 16, 2025	17.23	17.91	17.05	17.54	17.54	4,141,500
Dec 15, 2025	18.12	18.12	17.33	17.35	17.35	4,235,300
Dec 12, 2025	18.74	18.82	17.77	17.93	17.93	4,814,700
Dec 11, 2025	18.20	18.91	17.90	18.71	18.71	3,969,000
Dec 10, 2025	17.86	18.67	17.47	18.32	18.32	5,751,500
Dec 9, 2025	17.93	18.91	17.81	17.87	17.87	5,695,700
Dec 8, 2025	17.70	18.08	17.40	18.06	18.06	4,954,400
Dec 5, 2025	18.40	18.49	17.35	17.58	17.58	6,814,800
Dec 4, 2025	17.85	18.47	17.60	18.35	18.35	4,961,000
Dec 3, 2025	18.08	18.08	17.35	17.85	17.85	7,684,200
Dec 2, 2025	18.73	18.92	18.08	18.18	18.18	6,248,900
Dec 1, 2025	19.58	19.89	18.51	18.55	18.55	6,796,900
Nov 28, 2025	19.38	20.31	19.29	20.25	20.25	4,590,800
Nov 26, 2025	18.50	19.55	18.35	19.23	19.23	5,992,600
Nov 25, 2025	18.29	18.82	17.75	18.65	18.65	5,243,900
Nov 24, 2025	18.03	18.69	17.74	18.09	18.09	5,260,400
Nov 21, 2025	17.95	18.56	16.89	17.93	17.93	6,596,600
Nov 20, 2025	19.53	20.99	17.77	17.81	17.81	12,325,100
Nov 19, 2025	19.27	19.97	18.75	18.95	18.95	11,007,200
Nov 18, 2025	18.18	20.01	18.15	19.22	19.22	11,822,600
Nov 17, 2025	18.62	19.34	18.10	18.57	18.57	12,272,200
Nov 14, 2025	17.98	19.37	17.82	18.65	18.65	9,823,300
Nov 13, 2025	19.22	20.02	18.69	18.87	18.87	12,234,700
Nov 12, 2025	20.20	20.20	19.08	19.44	19.44	9,100,000
Nov 11, 2025	18.36	20.02	17.67	19.75	19.75	11,181,100
Nov 10, 2025	18.33	19.47	17.50	18.35	18.35	12,099,500
Nov 7, 2025	16.92	18.00	15.92	17.13	17.13	25,026,600
Nov 6, 2025	20.59	21.34	20.30	20.42	20.42	9,571,000
Nov 5, 2025	19.09	21.27	18.92	20.59	20.59	9,253,900
Nov 4, 2025	19.00	19.57	18.72	19.06	19.06	4,481,900
Nov 3, 2025	20.77	20.80	19.86	19.97	19.97	5,208,000
Oct 31, 2025	19.78	21.02	19.75	20.76	20.76	6,853,500
Oct 30, 2025	19.88	20.09	19.53	19.62	19.62	4,737,800
Oct 29, 2025	19.78	21.35	19.61	20.12	20.12	9,459,400
Oct 28, 2025	20.51	20.73	19.90	19.92	19.92	5,091,600
Oct 27, 2025	21.25	21.38	20.04	20.51	20.51	5,550,900
Oct 24, 2025	20.63	21.62	20.31	20.85	20.85	8,030,900
Oct 23, 2025	19.83	20.02	19.50	19.82	19.82	4,255,800
Oct 22, 2025	20.30	20.36	18.77	19.72	19.72	6,193,400
Oct 21, 2025	21.77	21.80	20.08	20.44	20.44	9,089,000
Oct 20, 2025	20.07	20.67	20.04	20.50	20.50	6,308,500
Oct 17, 2025	19.50	20.01	19.18	19.51	19.51	6,338,800
Oct 16, 2025	21.32	21.55	19.91	20.14	20.14	6,770,500
Oct 15, 2025	21.70	22.44	21.16	21.29	21.29	8,639,000
Oct 14, 2025	20.44	21.11	20.13	20.68	20.68	7,168,000
Oct 13, 2025	19.44	21.19	19.44	21.17	21.17	8,772,900
Oct 10, 2025	20.52	20.77	18.10	18.80	18.80	11,530,900
Oct 9, 2025	19.67	21.08	19.52	20.32	20.32	11,672,800
Oct 8, 2025	19.46	19.77	19.12	19.40	19.40	7,645,900
Oct 7, 2025	19.50	20.25	18.92	19.46	19.46	9,208,000
Oct 6, 2025	19.35	19.75	19.10	19.25	19.25	6,326,500
Oct 3, 2025	19.13	19.64	18.81	19.11	19.11	10,738,600
Oct 2, 2025	18.73	19.24	18.30	19.15	19.15	15,353,300
Oct 1, 2025	18.51	20.02	17.93	18.35	18.35	21,698,800
Sep 30, 2025	17.78	18.28	16.83	17.29	17.29	10,487,100
Sep 29, 2025	17.75	17.90	17.10	17.78	17.78	9,072,200
Sep 26, 2025	16.98	17.90	16.87	17.67	17.67	12,420,400
Sep 25, 2025	15.72	16.94	15.69	16.91	16.91	10,205,000
Sep 24, 2025	16.73	17.05	15.78	16.05	16.05	8,503,600
Sep 23, 2025	17.77	17.95	16.37	16.45	16.45	9,987,400
Sep 22, 2025	16.53	17.80	16.49	17.61	17.61	11,217,600
Sep 19, 2025	16.41	16.98	16.14	16.58	16.58	14,191,600
Sep 18, 2025	16.46	16.47	15.56	16.30	16.30	10,348,800
Sep 17, 2025	16.25	16.94	15.71	15.91	15.91	9,964,800
Sep 16, 2025	16.57	16.97	16.07	16.24	16.24	6,336,000
Sep 15, 2025	16.01	16.90	15.70	16.45	16.45	8,447,100
Sep 12, 2025	15.98	16.42	15.90	16.06	16.06	7,217,600
Sep 11, 2025	16.17	17.26	15.83	16.01	16.01	10,269,400
Sep 10, 2025	16.20	16.73	16.06	16.20	16.20	6,952,800
Sep 9, 2025	16.93	16.93	15.40	16.03	16.03	10,477,900
Sep 8, 2025	18.08	18.10	16.44	16.92	16.92	12,286,600
Sep 5, 2025	16.92	18.32	16.85	18.18	18.18	17,576,600

SEDG

FSLR

ENPH

CSIQ

SPWR

JKS

NXT

ARRY

MAXN

SUNE

Mobilize your Website

View Site in Mobile | Classic

Share by: