Sunrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.41	13.87	13.14	13.49	13.49	-0.81%	12,035,417
Jun 25, 2026	14.48	15.05	12.94	13.60	13.60	-5.69%	17,091,243
Jun 24, 2026	15.49	16.79	14.35	14.42	14.42	12.57%	53,370,459
Jun 23, 2026	13.11	13.42	12.77	12.81	12.81	-5.95%	6,488,372
Jun 22, 2026	13.53	13.90	13.40	13.62	13.62	0.74%	6,267,563
Jun 18, 2026	13.01	13.56	12.46	13.52	13.52	8.68%	11,764,044
Jun 17, 2026	12.66	12.97	12.24	12.44	12.44	-1.58%	8,079,852
Jun 16, 2026	12.44	12.96	12.35	12.64	12.64	1.36%	6,151,128
Jun 15, 2026	13.24	13.36	12.45	12.47	12.47	-3.26%	7,205,147
Jun 12, 2026	12.64	13.14	12.39	12.89	12.89	2.71%	8,211,165
Jun 11, 2026	12.02	12.61	11.75	12.55	12.55	5.46%	7,478,510
Jun 10, 2026	12.31	12.39	11.70	11.90	11.90	-5.56%	9,084,068
Jun 9, 2026	13.48	13.63	12.18	12.60	12.60	-6.39%	10,375,356
Jun 8, 2026	13.76	13.99	13.08	13.46	13.46	0.79%	7,683,692
Jun 5, 2026	14.41	14.42	13.02	13.36	13.36	-9.89%	9,498,595
Jun 4, 2026	14.62	14.95	14.31	14.82	14.82	-0.20%	5,086,868
Jun 3, 2026	15.23	15.51	14.63	14.85	14.85	-2.62%	7,336,167
Jun 2, 2026	15.39	15.56	14.96	15.25	15.25	-2.12%	7,931,932
Jun 1, 2026	16.37	16.37	15.28	15.58	15.58	-6.82%	13,548,128
May 29, 2026	16.22	16.76	15.98	16.72	16.72	5.22%	10,414,643
May 28, 2026	15.24	16.01	15.02	15.89	15.89	4.54%	9,142,608
May 27, 2026	14.73	15.50	14.52	15.20	15.20	3.75%	8,811,823
May 26, 2026	15.13	15.26	14.60	14.65	14.65	0.21%	5,276,461
May 22, 2026	14.42	14.82	14.14	14.62	14.62	1.21%	5,841,027
May 21, 2026	13.69	14.75	13.62	14.45	14.45	5.51%	8,254,654
May 20, 2026	13.35	14.07	12.92	13.69	13.69	3.95%	6,923,490
May 19, 2026	13.10	13.34	12.71	13.17	13.17	-2.37%	6,833,929
May 18, 2026	13.80	13.94	13.12	13.49	13.49	-3.57%	7,572,662
May 15, 2026	14.04	14.38	13.64	13.99	13.99	-4.57%	11,495,578
May 14, 2026	14.48	14.89	13.83	14.66	14.66	1.38%	7,689,277
May 13, 2026	14.25	14.66	13.77	14.46	14.46	2.55%	7,871,434
May 12, 2026	14.20	14.39	13.49	14.10	14.10	-2.56%	8,359,715
May 11, 2026	14.55	15.11	14.42	14.47	14.47	-0.96%	7,535,030
May 8, 2026	14.13	14.74	13.71	14.61	14.61	5.87%	10,012,896
May 7, 2026	14.43	15.79	13.71	13.80	13.80	7.56%	16,935,753
May 6, 2026	13.47	13.53	12.81	12.83	12.83	-4.68%	12,686,665
May 5, 2026	12.99	13.48	12.94	13.46	13.46	5.98%	6,573,522
May 4, 2026	13.12	13.14	12.52	12.70	12.70	-2.76%	5,764,913
May 1, 2026	12.76	13.33	12.68	13.06	13.06	2.59%	7,568,708
Apr 30, 2026	12.09	12.84	12.09	12.73	12.73	6.71%	7,576,668
Apr 29, 2026	12.87	12.90	11.68	11.93	11.93	-8.02%	11,608,775
Apr 28, 2026	12.78	13.15	12.54	12.97	12.97	-0.46%	6,233,827
Apr 27, 2026	12.83	13.19	12.62	13.03	13.03	2.28%	5,530,386
Apr 24, 2026	13.04	13.12	12.47	12.74	12.74	-1.70%	6,012,023
Apr 23, 2026	12.78	13.02	12.53	12.96	12.96	1.97%	7,839,861
Apr 22, 2026	12.11	12.76	12.06	12.71	12.71	7.89%	9,760,037
Apr 21, 2026	12.30	12.48	11.72	11.78	11.78	-3.28%	9,160,584
Apr 20, 2026	12.12	12.39	11.91	12.18	12.18	-1.77%	7,745,708
Apr 17, 2026	12.34	12.49	12.13	12.40	12.40	2.48%	16,998,098
Apr 16, 2026	12.25	12.33	11.67	12.10	12.10	-	11,014,457
Apr 15, 2026	12.59	12.89	11.93	12.10	12.10	-2.81%	13,338,472
Apr 14, 2026	13.05	13.22	12.42	12.45	12.45	-2.43%	10,814,416
Apr 13, 2026	13.09	13.24	12.46	12.76	12.76	-3.92%	9,219,094
Apr 10, 2026	13.40	13.64	13.23	13.28	13.28	-0.38%	4,258,710
Apr 9, 2026	13.70	13.92	13.17	13.33	13.33	-3.89%	6,291,097
Apr 8, 2026	14.34	14.72	13.70	13.87	13.87	4.92%	7,715,716
Apr 7, 2026	13.05	13.41	12.80	13.22	13.22	-0.08%	5,979,597
Apr 6, 2026	13.42	13.72	13.09	13.23	13.23	-2.00%	6,353,390
Apr 2, 2026	13.63	14.26	13.43	13.50	13.50	-4.59%	7,313,830
Apr 1, 2026	13.80	14.29	13.80	14.15	14.15	4.35%	9,132,308
Mar 31, 2026	12.53	13.61	12.53	13.56	13.56	11.70%	8,416,476
Mar 30, 2026	12.89	13.12	12.04	12.14	12.14	-3.65%	8,712,401
Mar 27, 2026	12.19	12.70	12.18	12.60	12.60	1.61%	5,406,386
Mar 26, 2026	12.74	13.20	12.35	12.40	12.40	-4.91%	5,762,410
Mar 25, 2026	12.96	13.35	12.96	13.04	13.04	2.27%	6,067,081
Mar 24, 2026	12.42	13.06	12.41	12.75	12.75	3.24%	7,221,238
Mar 23, 2026	12.25	12.88	12.10	12.35	12.35	1.06%	7,992,820
Mar 20, 2026	13.05	13.12	11.98	12.22	12.22	-6.57%	13,838,332
Mar 19, 2026	12.52	13.14	12.26	13.08	13.08	2.27%	6,891,142
Mar 18, 2026	13.37	13.57	12.77	12.79	12.79	-3.76%	7,270,431
Mar 17, 2026	12.93	13.31	12.85	13.29	13.29	3.99%	7,913,171
Mar 16, 2026	12.55	13.20	12.55	12.78	12.78	5.27%	8,373,967
Mar 13, 2026	12.07	12.81	12.02	12.14	12.14	1.42%	8,567,274
Mar 12, 2026	12.33	12.49	11.77	11.97	11.97	-5.23%	10,239,020
Mar 11, 2026	12.05	12.88	12.05	12.63	12.63	3.95%	12,583,685
Mar 10, 2026	11.50	12.23	11.39	12.15	12.15	7.24%	13,614,322
Mar 9, 2026	11.16	11.45	10.78	11.33	11.33	-0.09%	11,745,963
Mar 6, 2026	11.53	12.12	11.31	11.34	11.34	-3.82%	12,264,134
Mar 5, 2026	11.99	12.57	11.55	11.79	11.79	-3.12%	11,575,905
Mar 4, 2026	11.60	12.53	11.54	12.17	12.17	5.46%	15,411,613
Mar 3, 2026	12.00	12.03	11.49	11.54	11.54	-7.83%	17,303,444
Mar 2, 2026	12.90	13.12	12.08	12.52	12.52	-5.51%	20,735,832
Feb 27, 2026	18.59	18.74	12.47	13.25	13.25	-35.11%	56,462,015
Feb 26, 2026	19.13	20.50	18.85	20.42	20.42	4.45%	14,940,644
Feb 25, 2026	19.76	20.34	19.31	19.55	19.55	-2.74%	6,270,399
Feb 24, 2026	19.51	20.49	19.31	20.10	20.10	0.55%	7,923,014
Feb 23, 2026	20.00	20.02	19.12	19.99	19.99	-1.43%	6,199,429
Feb 20, 2026	19.96	21.15	19.76	20.28	20.28	1.20%	9,558,946
Feb 19, 2026	19.91	20.20	19.51	20.04	20.04	-0.50%	5,401,424
Feb 18, 2026	19.53	20.70	19.41	20.14	20.14	4.14%	7,899,228
Feb 17, 2026	18.71	19.58	18.58	19.34	19.34	1.31%	5,444,832
Feb 13, 2026	18.17	19.45	17.82	19.09	19.09	4.89%	8,370,049
Feb 12, 2026	19.25	19.38	17.95	18.20	18.20	-5.01%	5,559,997
Feb 11, 2026	21.04	21.18	18.11	19.16	19.16	-7.26%	10,970,468
Feb 10, 2026	20.20	20.84	19.69	20.66	20.66	1.22%	6,080,917
Feb 9, 2026	20.10	20.65	19.49	20.41	20.41	2.41%	5,367,145
Feb 6, 2026	19.50	20.34	18.78	19.93	19.93	5.06%	10,152,425
Feb 5, 2026	19.94	20.18	18.87	18.97	18.97	-8.49%	7,870,082
Feb 4, 2026	19.80	21.04	19.76	20.73	20.73	12.24%	14,446,095
Feb 3, 2026	18.23	19.22	17.70	18.47	18.47	1.54%	9,046,868