Skip to main content
Sunrun Inc. (RUN)
NASDAQ: RUN · Real-Time Price · USD
13.25
-7.17 (-35.11%)
At close: Feb 27, 2026, 4:00 PM EST
13.08
-0.17 (-1.28%)
After-hours: Feb 27, 2026, 7:59 PM EST

Sunrun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.5918.7412.4713.2513.25-35.10%56,279,028
Feb 26, 202619.1320.5018.8520.4220.424.45%14,145,397
Feb 25, 202619.7620.3419.3119.5519.55-2.74%6,138,684
Feb 24, 202619.5120.4919.3120.1020.100.55%7,886,429
Feb 23, 202620.0020.0219.1219.9919.99-1.43%6,194,025
Feb 20, 202619.9621.1519.7620.2820.281.20%9,551,491
Feb 19, 202619.9120.2019.5120.0420.04-0.50%5,395,188
Feb 18, 202619.5320.7019.4120.1420.144.14%7,809,578
Feb 17, 202618.7119.5818.5819.3419.341.31%5,441,687
Feb 13, 202618.1719.4517.8219.0919.094.89%8,370,049
Feb 12, 202619.2519.3817.9518.2018.20-5.01%5,559,997
Feb 11, 202621.0421.1818.1119.1619.16-7.26%10,970,468
Feb 10, 202620.2020.8419.6920.6620.661.22%6,080,917
Feb 9, 202620.1020.6519.4920.4120.412.41%5,367,145
Feb 6, 202619.5020.3418.7819.9319.935.06%10,152,425
Feb 5, 202619.9420.1818.8718.9718.97-8.49%7,870,082
Feb 4, 202619.8021.0419.7620.7320.7312.24%14,446,095
Feb 3, 202618.2319.2217.7018.4718.471.54%9,046,868
Feb 2, 202618.9119.4518.0318.1918.19-4.26%6,146,431
Jan 30, 202619.4119.9818.5519.0019.00-3.85%7,738,854
Jan 29, 202621.6221.6719.3119.7619.76-7.71%7,731,871
Jan 28, 202621.7221.9520.5821.4121.413.33%11,182,717
Jan 27, 202619.8321.1719.7520.7220.723.55%9,044,167
Jan 26, 202619.3221.1919.3220.0120.012.62%9,394,022
Jan 23, 202618.7619.9618.7519.5019.503.94%7,999,713
Jan 22, 202618.0320.1618.0218.7618.765.27%12,833,745
Jan 21, 202616.9018.1616.8817.8217.826.13%10,169,184
Jan 20, 202617.6217.7416.4916.7916.79-7.90%11,531,302
Jan 16, 202618.4019.0218.2218.2318.23-0.16%8,960,575
Jan 15, 202618.5219.5318.2018.2618.26-0.87%6,154,384
Jan 14, 202618.4419.7518.3018.4218.42-0.54%5,651,798
Jan 13, 202619.2319.4218.4218.5218.52-2.01%6,495,842
Jan 12, 202617.9819.3817.8518.9018.904.48%5,532,390
Jan 9, 202618.5518.8017.9418.0918.09-1.15%3,650,386
Jan 8, 202617.2618.7017.1418.3018.305.41%7,909,340
Jan 7, 202618.0518.1117.0517.3617.36-5.14%5,903,856
Jan 6, 202618.3018.7517.4518.3018.30-0.11%7,846,858
Jan 5, 202619.5820.0017.7618.3218.32-5.76%9,283,080
Jan 2, 202619.1319.7018.9519.4419.445.65%7,432,061
Dec 31, 202519.0619.2218.3018.4018.40-3.61%5,249,735
Dec 30, 202519.7919.8919.0319.0919.09-3.24%4,335,895
Dec 29, 202519.9420.3919.6819.7319.73-3.62%4,809,421
Dec 26, 202520.1420.7119.6520.4720.471.54%3,664,227
Dec 24, 202519.4620.2419.3820.1620.163.81%2,527,245
Dec 23, 202520.2420.2619.1519.4219.42-4.05%4,010,189
Dec 22, 202518.5820.3318.4820.2420.2410.84%9,220,196
Dec 19, 202518.0818.6618.0618.2618.260.66%10,765,611
Dec 18, 202517.8218.8717.6918.1418.146.21%7,581,826
Dec 17, 202517.6917.9016.8917.0817.08-2.62%4,915,603
Dec 16, 202517.2317.9117.0517.5417.541.10%4,141,494
Dec 15, 202518.1218.1217.3317.3517.35-3.23%4,235,340
Dec 12, 202518.7418.8217.7717.9317.93-4.17%4,814,698
Dec 11, 202518.2018.9117.9018.7118.712.13%3,968,969
Dec 10, 202517.8618.6717.4718.3218.322.52%5,751,487
Dec 9, 202517.9318.9117.8117.8717.87-1.05%5,695,738
Dec 8, 202517.7018.0817.4018.0618.062.73%4,954,350
Dec 5, 202518.4018.4917.3517.5817.58-4.20%6,814,818
Dec 4, 202517.8518.4717.6018.3518.352.80%4,960,977
Dec 3, 202518.0818.0817.3517.8517.85-1.82%7,684,210
Dec 2, 202518.7318.9218.0818.1818.18-1.99%6,248,854
Dec 1, 202519.5819.8918.5218.5518.55-8.40%6,796,912
Nov 28, 202519.3820.3119.2920.2520.255.30%4,590,809
Nov 26, 202518.5119.5518.3519.2319.233.11%5,992,571
Nov 25, 202518.2918.8217.7518.6518.653.10%5,243,894
Nov 24, 202518.0318.6917.7418.0918.090.89%5,260,369
Nov 21, 202517.9618.5616.8917.9317.930.67%6,596,550
Nov 20, 202519.5320.9917.7717.8117.81-6.02%12,325,090
Nov 19, 202519.2719.9718.7518.9518.95-1.40%11,007,200
Nov 18, 202518.1820.0118.1519.2219.223.50%11,822,605
Nov 17, 202518.6219.3518.1018.5718.57-0.43%12,272,200
Nov 14, 202517.9819.3717.8218.6518.65-1.17%9,823,271
Nov 13, 202519.2220.0218.6918.8718.87-2.93%12,234,683
Nov 12, 202520.2020.2019.0819.4419.44-1.57%9,099,997
Nov 11, 202518.3620.0217.6719.7519.757.63%11,181,057
Nov 10, 202518.3419.4717.5018.3518.357.12%12,099,461
Nov 7, 202516.9318.0015.9217.1317.13-16.11%25,026,637
Nov 6, 202520.5921.3420.3020.4220.42-0.83%9,571,043
Nov 5, 202519.0921.2718.9220.5920.598.03%9,253,926
Nov 4, 202519.0019.5718.7219.0619.06-4.56%4,481,940
Nov 3, 202520.7820.8019.8619.9719.97-3.81%5,207,979
Oct 31, 202519.7821.0319.7520.7620.765.81%6,853,520
Oct 30, 202519.8820.0919.5319.6219.62-2.49%4,737,775
Oct 29, 202519.7821.3519.6120.1220.121.00%9,459,378
Oct 28, 202520.5120.7319.9019.9219.92-2.88%5,091,588
Oct 27, 202521.2521.3820.0420.5120.51-1.63%5,550,873
Oct 24, 202520.6321.6220.3120.8520.855.20%8,030,949
Oct 23, 202519.8320.0319.5019.8219.820.51%4,255,820
Oct 22, 202520.3020.3618.7719.7219.72-3.52%6,193,397
Oct 21, 202521.7821.8020.0920.4420.44-0.29%9,088,977
Oct 20, 202520.0720.6720.0420.5020.505.07%6,308,508
Oct 17, 202519.5020.0219.1819.5119.51-3.13%6,338,804
Oct 16, 202521.3221.5519.9120.1420.14-5.40%6,770,526
Oct 15, 202521.7022.4421.1621.2921.292.95%8,639,008
Oct 14, 202520.4421.1120.1320.6820.68-2.31%7,168,039
Oct 13, 202519.4421.1919.4421.1721.1712.61%8,772,868
Oct 10, 202520.5220.7718.1018.8018.80-7.48%11,530,869
Oct 9, 202519.6721.0819.5220.3220.324.74%11,672,757
Oct 8, 202519.4619.7719.1219.4019.40-0.31%7,645,912
Oct 7, 202519.5020.2518.9219.4619.461.09%9,208,015
Oct 6, 202519.3619.7519.1119.2519.250.73%6,326,467