Sunrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.90	13.12	12.08	12.52	12.52	-5.51%	20,689,867
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
Feb 2, 2026	18.91	19.45	18.03	18.19	18.19	-4.26%	6,146,431
Jan 30, 2026	19.41	19.98	18.55	19.00	19.00	-3.85%	7,738,854
Jan 29, 2026	21.62	21.67	19.31	19.76	19.76	-7.71%	7,731,871
Jan 28, 2026	21.72	21.95	20.58	21.41	21.41	3.33%	11,182,717
Jan 27, 2026	19.83	21.17	19.75	20.72	20.72	3.55%	9,044,167
Jan 26, 2026	19.32	21.19	19.32	20.01	20.01	2.62%	9,394,022
Jan 23, 2026	18.76	19.96	18.75	19.50	19.50	3.94%	7,999,713
Jan 22, 2026	18.03	20.16	18.02	18.76	18.76	5.27%	12,833,745
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