Sunrun Inc.
RUNNASDAQEnergy● Active
$13.68
+$0.32(+2.41%)
Market Cap$3.3B
P/E Ratio—
52W High$22.44
52W Low$5.38
Sunrun Inc.（RUN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
run · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$60.60
Nov 8, 2021
-77.5% from here
5-Year Low5Y
$5.38
Jun 17, 2025
+153.8% from low
IPO Priceadj.
$10.77
Aug 5, 2015
+26.8% since IPO
1 Year Ago
$8.27
Jun 9, 2025
+65.1% in 1Y
5 Years Ago
$44.75
Jun 8, 2021
-69.5% in 5Y
10 Years Ago
$6.52
Jun 8, 2016
+109.4% in 10Y
Historical Price Data · RUN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.76 | $13.78 | $13.08 | $13.66 | $13.66 | 2.8M | -0.69% |
| Jun 5, 2026 | $14.41 | $14.42 | $13.02 | $13.36 | $13.36 | 9.5M | -7.29% |
| Jun 4, 2026 | $14.62 | $14.95 | $14.31 | $14.82 | $14.82 | 5.1M | +1.37% |
| Jun 3, 2026 | $15.23 | $15.51 | $14.63 | $14.85 | $14.85 | 7.3M | -2.50% |
| Jun 2, 2026 | $15.39 | $15.56 | $14.96 | $15.25 | $15.25 | 7.9M | -0.91% |
| Jun 1, 2026 | $16.37 | $16.37 | $15.28 | $15.58 | $15.58 | 13.5M | -4.83% |
| May 29, 2026 | $16.22 | $16.76 | $15.98 | $16.72 | $16.72 | 10.4M | +3.08% |
| May 28, 2026 | $15.24 | $16.01 | $15.02 | $15.89 | $15.89 | 9.1M | +4.27% |
| May 27, 2026 | $14.73 | $15.50 | $14.52 | $15.20 | $15.20 | 8.8M | +3.19% |
| May 26, 2026 | $15.13 | $15.26 | $14.60 | $14.65 | $14.65 | 5.3M | -3.17% |
| May 22, 2026 | $14.42 | $14.82 | $14.14 | $14.62 | $14.62 | 5.8M | +1.39% |
| May 21, 2026 | $13.69 | $14.75 | $13.62 | $14.45 | $14.45 | 8.3M | +5.55% |
| May 20, 2026 | $13.35 | $14.07 | $12.92 | $13.69 | $13.69 | 6.9M | +2.55% |
| May 19, 2026 | $13.10 | $13.34 | $12.71 | $13.17 | $13.17 | 6.8M | +0.53% |
| May 18, 2026 | $13.80 | $13.94 | $13.12 | $13.49 | $13.49 | 7.6M | -2.25% |
| May 15, 2026 | $14.04 | $14.38 | $13.64 | $13.99 | $13.99 | 11.5M | -0.36% |
| May 14, 2026 | $14.48 | $14.89 | $13.83 | $14.66 | $14.66 | 7.7M | +1.24% |
| May 13, 2026 | $14.25 | $14.66 | $13.77 | $14.46 | $14.46 | 7.9M | +1.47% |
| May 12, 2026 | $14.20 | $14.39 | $13.49 | $14.10 | $14.10 | 8.4M | -0.70% |
| May 11, 2026 | $14.55 | $15.11 | $14.42 | $14.47 | $14.47 | 7.5M | -0.55% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RUN
Jan 1 → Dec 31 · 6 years2026-28.6%$19.13 → $13.66
-28.6%
2025+93.9%$9.49 → $18.40
+93.9%
2024-51.5%$19.09 → $9.25
-51.5%
2023-20.2%$24.60 → $19.63
-20.2%
2022-31.0%$34.79 → $24.02
-31.0%
2021-23.6%$44.92 → $34.30
-23.6%
Best Year2025 · +93.9%
Worst Year2024 · -51.5%
Positive Years1 / 6
Avg Annual Return-10.2%
6Y Total Return-69.6%
6Y CAGR~-18.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in RUN?
If you invested $1,000 in RUN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,094
Total Return+109.4%
CAGR~+7.7% / yr
Profit+$1,094
Based on Jun 8, 2016 · $6.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sunrun Inc.（RUN）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RUN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RUN 历史股价FMP 日线复权 OHLCV