Sunrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	17.62	17.74	16.49	16.79	16.79	-7.90%	11,515,347
Jan 16, 2026	18.40	19.02	18.22	18.23	18.23	-0.16%	8,921,794
Jan 15, 2026	18.52	19.53	18.20	18.26	18.26	-0.87%	6,142,447
Jan 14, 2026	18.44	19.75	18.30	18.42	18.42	-0.54%	5,646,079
Jan 13, 2026	19.23	19.42	18.42	18.52	18.52	-2.01%	6,485,121
Jan 12, 2026	17.98	19.38	17.85	18.90	18.90	4.48%	5,491,376
Jan 9, 2026	18.55	18.80	17.94	18.09	18.09	-1.15%	3,650,069
Jan 8, 2026	17.26	18.70	17.14	18.30	18.30	5.41%	7,895,640
Jan 7, 2026	18.05	18.11	17.05	17.36	17.36	-5.14%	5,867,537
Jan 6, 2026	18.30	18.75	17.45	18.30	18.30	-0.11%	7,821,993
Jan 5, 2026	19.58	20.00	17.76	18.32	18.32	-5.76%	9,279,833
Jan 2, 2026	19.13	19.70	18.95	19.44	19.44	5.65%	7,432,061
Dec 31, 2025	19.06	19.22	18.30	18.40	18.40	-3.61%	5,249,735
Dec 30, 2025	19.79	19.89	19.03	19.09	19.09	-3.24%	4,335,895
Dec 29, 2025	19.94	20.39	19.68	19.73	19.73	-3.62%	4,809,421
Dec 26, 2025	20.14	20.71	19.65	20.47	20.47	1.54%	3,664,227
Dec 24, 2025	19.46	20.24	19.38	20.16	20.16	3.81%	2,527,245
Dec 23, 2025	20.24	20.26	19.15	19.42	19.42	-4.05%	4,010,189
Dec 22, 2025	18.58	20.33	18.48	20.24	20.24	10.84%	9,220,196
Dec 19, 2025	18.08	18.66	18.06	18.26	18.26	0.66%	10,765,611
Dec 18, 2025	17.82	18.87	17.69	18.14	18.14	6.21%	7,581,826
Dec 17, 2025	17.69	17.90	16.89	17.08	17.08	-2.62%	4,915,603
Dec 16, 2025	17.23	17.91	17.05	17.54	17.54	1.10%	4,141,494
Dec 15, 2025	18.12	18.12	17.33	17.35	17.35	-3.23%	4,235,340
Dec 12, 2025	18.74	18.82	17.77	17.93	17.93	-4.17%	4,814,698
Dec 11, 2025	18.20	18.91	17.90	18.71	18.71	2.13%	3,968,969
Dec 10, 2025	17.86	18.67	17.47	18.32	18.32	2.52%	5,751,487
Dec 9, 2025	17.93	18.91	17.81	17.87	17.87	-1.05%	5,695,738
Dec 8, 2025	17.70	18.08	17.40	18.06	18.06	2.73%	4,954,350
Dec 5, 2025	18.40	18.49	17.35	17.58	17.58	-4.20%	6,814,818
Dec 4, 2025	17.85	18.47	17.60	18.35	18.35	2.80%	4,960,977
Dec 3, 2025	18.08	18.08	17.35	17.85	17.85	-1.82%	7,684,210
Dec 2, 2025	18.73	18.92	18.08	18.18	18.18	-1.99%	6,248,854
Dec 1, 2025	19.58	19.89	18.52	18.55	18.55	-8.40%	6,796,912
Nov 28, 2025	19.38	20.31	19.29	20.25	20.25	5.30%	4,590,809
Nov 26, 2025	18.51	19.55	18.35	19.23	19.23	3.11%	5,992,571
Nov 25, 2025	18.29	18.82	17.75	18.65	18.65	3.10%	5,243,894
Nov 24, 2025	18.03	18.69	17.74	18.09	18.09	0.89%	5,260,369
Nov 21, 2025	17.96	18.56	16.89	17.93	17.93	0.67%	6,596,550
Nov 20, 2025	19.53	20.99	17.77	17.81	17.81	-6.02%	12,325,090
Nov 19, 2025	19.27	19.97	18.75	18.95	18.95	-1.40%	11,007,200
Nov 18, 2025	18.18	20.01	18.15	19.22	19.22	3.50%	11,822,605
Nov 17, 2025	18.62	19.35	18.10	18.57	18.57	-0.43%	12,272,200
Nov 14, 2025	17.98	19.37	17.82	18.65	18.65	-1.17%	9,823,271
Nov 13, 2025	19.22	20.02	18.69	18.87	18.87	-2.93%	12,234,683
Nov 12, 2025	20.20	20.20	19.08	19.44	19.44	-1.57%	9,099,997
Nov 11, 2025	18.36	20.02	17.67	19.75	19.75	7.63%	11,181,057
Nov 10, 2025	18.34	19.47	17.50	18.35	18.35	7.12%	12,099,461
Nov 7, 2025	16.93	18.00	15.92	17.13	17.13	-16.11%	25,026,637
Nov 6, 2025	20.59	21.34	20.30	20.42	20.42	-0.83%	9,571,043