Sunrun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.32	14.81	14.15	14.61	-	1.11%	5,825,518
May 21, 2026	13.69	14.75	13.62	14.45	14.45	5.51%	8,157,678
May 20, 2026	13.35	14.07	12.92	13.69	13.69	3.95%	6,897,241
May 19, 2026	13.10	13.34	12.71	13.17	13.17	-2.37%	6,770,092
May 18, 2026	13.80	13.94	13.12	13.49	13.49	-3.57%	7,537,990
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