Skip to main content
RUN logo

Sunrun Inc.

RUNNASDAQTechnologySolar

$7.30Today:- (-)1Y −60.84%

As of Oct 16, 2026 close

Market cap
$2.09B
P/E (TTM)
5.19
Forward P/E
-
Dividend yield
-
52-week range
$7.23$22.44
Volume (live)
-
Avg. volume (3M)
7.92M

Sunrun (RUN) Historical Stock Prices

Analyze Sunrun (RUN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sunrun (RUN) Interactive Price Chart

Interactive historical price chart showing Sunrun stock price movements and trends across multiple time periods.

Loading chart...

RUN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RUN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.587.767.237.307.308.73M
Oct 15, 20267.187.827.177.647.6412.80M
Oct 14, 20267.647.657.227.297.298.96M
Oct 13, 20267.537.867.427.797.797.37M
Oct 12, 20267.647.777.517.597.595.58M
Oct 9, 20267.627.697.467.647.645.59M
Oct 8, 20267.467.617.267.597.598.69M
Oct 7, 20267.587.637.427.617.6113.39M
Oct 6, 20267.657.857.597.777.775.92M
Oct 5, 20267.607.727.457.617.619.51M
Oct 2, 20267.897.957.677.717.716.82M
Oct 1, 20267.797.967.477.647.647.69M
Sep 30, 20267.848.027.717.777.775.16M
Sep 29, 20267.797.797.497.727.728.60M
Sep 28, 20267.967.987.667.677.676.46M
Sep 25, 20267.798.237.758.118.117.35M
Sep 24, 20268.218.287.757.787.7811.93M
Sep 23, 20268.748.778.328.358.358.92M
Sep 22, 20268.898.958.728.798.795.00M
Sep 21, 20268.718.888.368.798.798.17M
Sep 18, 20268.708.828.368.538.5311.04M
Sep 17, 20268.508.918.508.728.727.14M
Sep 16, 20268.558.628.198.278.278.78M
Sep 15, 20268.318.478.288.408.407.45M
Sep 14, 20268.398.458.248.338.336.88M
Sep 11, 20268.788.968.538.568.566.45M
Sep 10, 20268.498.758.398.638.637.84M
Sep 9, 20269.189.348.738.808.806.07M
Sep 8, 20269.049.398.849.229.227.27M
Sep 4, 20268.898.908.628.898.896.03M
Sep 3, 20268.989.078.828.938.937.32M
Sep 2, 20268.379.148.328.968.969.73M
Sep 1, 20268.318.448.228.378.376.30M
Aug 31, 20268.738.778.498.578.576.36M
Aug 28, 20269.039.108.778.788.786.40M
Aug 27, 20269.269.298.979.069.065.00M
Aug 26, 20269.209.278.909.139.135.17M
Aug 25, 20269.119.338.989.199.196.14M
Aug 24, 20269.079.168.908.928.926.96M
Aug 21, 20269.499.509.099.169.168.19M
Aug 20, 20269.659.799.269.369.366.29M
Aug 19, 20269.409.869.359.809.8010.49M
Aug 18, 20269.589.789.249.269.269.23M
Aug 17, 202610.3610.389.649.839.837.64M
Aug 14, 20269.8810.419.8810.1910.196.29M
Aug 13, 20269.8510.009.659.869.868.50M
Aug 12, 202610.3810.459.759.849.847.77M
Aug 11, 202610.1210.309.9410.0310.038.27M
Aug 10, 202610.1710.179.809.879.879.47M
Aug 7, 20269.7910.369.7010.2010.2011.61M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.