Sunrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	20.20	20.84	19.69	20.66	20.66	1.22%	6,062,700
Feb 9, 2026	20.10	20.65	19.49	20.41	20.41	2.41%	5,354,904
Feb 6, 2026	19.50	20.34	18.78	19.93	19.93	5.06%	10,142,246
Feb 5, 2026	19.94	20.18	18.87	18.97	18.97	-8.49%	7,847,727
Feb 4, 2026	19.80	21.04	19.76	20.73	20.73	12.24%	14,413,440
Feb 3, 2026	18.23	19.22	17.70	18.47	18.47	1.54%	8,937,268
Feb 2, 2026	18.91	19.45	18.03	18.19	18.19	-4.26%	6,127,773
Jan 30, 2026	19.41	19.98	18.55	19.00	19.00	-3.85%	7,736,353
Jan 29, 2026	21.62	21.67	19.31	19.76	19.76	-7.71%	7,716,708
Jan 28, 2026	21.72	21.95	20.58	21.41	21.41	3.33%	11,168,727
Jan 27, 2026	19.83	21.17	19.75	20.72	20.72	3.55%	9,033,532
Jan 26, 2026	19.32	21.19	19.32	20.01	20.01	2.62%	9,389,367
Jan 23, 2026	18.76	19.96	18.75	19.50	19.50	3.94%	7,989,497
Jan 22, 2026	18.03	20.16	18.02	18.76	18.76	5.27%	12,832,006
Jan 21, 2026	16.90	18.16	16.88	17.82	17.82	6.13%	10,169,184
Jan 20, 2026	17.62	17.74	16.49	16.79	16.79	-7.90%	11,531,302
Jan 16, 2026	18.40	19.02	18.22	18.23	18.23	-0.16%	8,960,575
Jan 15, 2026	18.52	19.53	18.20	18.26	18.26	-0.87%	6,154,384
Jan 14, 2026	18.44	19.75	18.30	18.42	18.42	-0.54%	5,651,798
Jan 13, 2026	19.23	19.42	18.42	18.52	18.52	-2.01%	6,495,842
Jan 12, 2026	17.98	19.38	17.85	18.90	18.90	4.48%	5,532,390
Jan 9, 2026	18.55	18.80	17.94	18.09	18.09	-1.15%	3,650,386
Jan 8, 2026	17.26	18.70	17.14	18.30	18.30	5.41%	7,909,340
Jan 7, 2026	18.05	18.11	17.05	17.36	17.36	-5.14%	5,903,856
Jan 6, 2026	18.30	18.75	17.45	18.30	18.30	-0.11%	7,846,858
Jan 5, 2026	19.58	20.00	17.76	18.32	18.32	-5.76%	9,283,080
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