Sunrun Stock Price History
NASDAQ: RUNMiscellaneousIndustrial Machinery/ComponentsUSD
7.64+0.05 (+0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 7.60 -0.52%
RUN price history at a glance
The price history for Sunrun (RUN) on this page begins on August 3, 2015, when the stock closed at $10.14; it most recently closed at $7.59 on October 5, 2026. The highest price in this record is $100.93, reached on January 11, 2021; the latest close is 92.5% below that peak. Across the 10 complete calendar years in the table, RUN finished higher in 5 and lower in 5. Its best year was 2020 (+382.8%) and its worst was 2016 (-54.9%).
Over roughly 11 years the share price changed -25.1%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, RUN has lost 60.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $100.93
- Date of high
- Jan 11, 2021
- Low since 2015
- $4.15
- Date of low
- Nov 7, 2016
- 52-week high
- $22.44
- 52-week low
- $7.27
- IPO year
- 2015
- Last close
- $7.59
RUN returns
1 week
-0.65%
1 month
-17.68%
3 months
-39.09%
6 months
-43.06%
Year to date
-58.75%
1 year
-60.88%
3 years
-34.11%
5 years
-84.40%
RUN price return, excluding dividends.
RUN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.59 | -60.96% |
| 2025 | 19.44 | +81.51% |
| 2024 | 10.71 | -45.44% |
| 2023 | 19.63 | -18.28% |
| 2022 | 24.02 | -29.97% |
| 2021 | 34.30 | -50.56% |
| 2020 | 69.38 | +382.81% |
| 2019 | 14.37 | +38.44% |
| 2018 | 10.38 | +75.93% |
| 2017 | 5.90 | +11.11% |
| 2016 | 5.31 | -54.89% |
| 2015* | 11.77 | +16.07% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
RUN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.45 | 7.61 | 7.27 | 7.59 | -0.26% | |
| 7.56 | 7.63 | 7.42 | 7.61 | -2.06% | |
| 7.65 | 7.85 | 7.59 | 7.77 | +2.10% | |
| 7.60 | 7.73 | 7.45 | 7.61 | -1.30% | |
| 7.89 | 7.95 | 7.68 | 7.71 | +0.92% | |
| 7.79 | 7.96 | 7.47 | 7.64 | -1.67% | |
| 7.84 | 8.02 | 7.71 | 7.77 | +0.65% | |
| 7.79 | 7.80 | 7.49 | 7.72 | +0.65% | |
| 7.96 | 7.98 | 7.66 | 7.67 | -5.43% | |
| 7.79 | 8.23 | 7.75 | 8.11 | +4.24% | |
| 8.21 | 8.28 | 7.75 | 7.78 | -6.83% | |
| 8.74 | 8.77 | 8.32 | 8.35 | -5.01% | |
| 8.89 | 8.95 | 8.73 | 8.79 | 0.00% | |
| 8.71 | 8.88 | 8.36 | 8.79 | +3.05% | |
| 8.70 | 8.82 | 8.36 | 8.53 | -2.23% | |
| 8.50 | 8.92 | 8.50 | 8.73 | +5.50% | |
| 8.55 | 8.62 | 8.19 | 8.27 | -1.55% | |
| 8.31 | 8.48 | 8.28 | 8.40 | +0.84% | |
| 8.39 | 8.45 | 8.24 | 8.33 | -2.69% | |
| 8.78 | 8.96 | 8.53 | 8.56 | -0.81% | |
| 8.49 | 8.75 | 8.39 | 8.63 | -1.93% | |
| 9.18 | 9.34 | 8.73 | 8.80 | -4.56% | |
| 9.04 | 9.40 | 8.84 | 9.22 | +3.71% | |
| 8.89 | 8.90 | 8.62 | 8.89 | -0.45% | |
| 8.98 | 9.08 | 8.82 | 8.93 | -0.33% | |
| 8.37 | 9.14 | 8.32 | 8.96 | +7.05% | |
| 8.31 | 8.44 | 8.22 | 8.37 | -2.33% | |
| 8.73 | 8.77 | 8.49 | 8.57 | -2.39% | |
| 9.03 | 9.10 | 8.77 | 8.78 | -3.09% | |
| 9.26 | 9.29 | 8.97 | 9.06 | -0.77% | |
| 9.20 | 9.27 | 8.91 | 9.13 | -0.65% | |
| 9.11 | 9.33 | 8.98 | 9.19 | +3.03% | |
| 9.07 | 9.16 | 8.91 | 8.92 | -2.62% | |
| 9.49 | 9.50 | 9.09 | 9.16 | -2.14% | |
| 9.65 | 9.79 | 9.26 | 9.36 | -4.49% | |
| 9.40 | 9.86 | 9.35 | 9.80 | +5.83% | |
| 9.58 | 9.78 | 9.24 | 9.26 | -5.80% | |
| 10.36 | 10.38 | 9.64 | 9.83 | -3.53% | |
| 9.89 | 10.41 | 9.88 | 10.19 | +3.35% | |
| 9.85 | 10.00 | 9.65 | 9.86 | +0.20% | |
| 10.38 | 10.45 | 9.75 | 9.84 | -1.89% | |
| 10.12 | 10.30 | 9.94 | 10.03 | +1.62% | |
| 10.17 | 10.17 | 9.80 | 9.87 | -3.24% | |
| 9.79 | 10.36 | 9.70 | 10.20 | +8.74% | |
| 9.05 | 10.13 | 8.61 | 9.38 | -10.58% | |
| 10.44 | 10.78 | 10.38 | 10.49 | -4.90% | |
| 10.59 | 11.19 | 10.43 | 11.03 | +5.75% | |
| 9.82 | 10.49 | 9.77 | 10.43 | +6.32% | |
| 9.78 | 9.90 | 9.48 | 9.81 | +3.05% | |
| 9.71 | 9.85 | 9.48 | 9.52 | +0.53% | |
| 9.65 | 9.90 | 9.31 | 9.47 | -1.66% | |
| 9.64 | 9.96 | 9.32 | 9.63 | -3.51% | |
| 10.10 | 10.24 | 9.68 | 9.98 | +0.40% | |
| 10.46 | 10.50 | 9.72 | 9.94 | -4.24% | |
| 10.78 | 10.92 | 10.19 | 10.38 | -5.21% | |
| 11.28 | 11.59 | 10.91 | 10.95 | -4.28% | |
| 11.58 | 11.79 | 11.32 | 11.44 | 0.00% | |
| 11.91 | 11.93 | 11.38 | 11.44 | -3.46% | |
| 11.93 | 12.28 | 11.77 | 11.85 | -2.39% | |
| 12.47 | 12.49 | 11.91 | 12.14 | -4.93% | |
| 12.92 | 13.35 | 12.46 | 12.77 | -0.08% | |
| 12.56 | 13.00 | 12.46 | 12.78 | +2.98% | |
| 12.14 | 12.55 | 11.95 | 12.41 | -0.48% | |
| 12.43 | 12.72 | 12.20 | 12.47 | +0.08% | |
| 12.23 | 12.49 | 12.00 | 12.46 | +3.75% | |
| 12.21 | 12.68 | 11.26 | 12.01 | -1.56% | |
| 12.81 | 12.86 | 11.69 | 12.20 | -5.94% | |
| 12.70 | 13.36 | 12.70 | 12.97 | +1.81% | |
| 13.11 | 13.39 | 12.36 | 12.74 | -2.82% | |
| 13.10 | 13.94 | 12.97 | 13.11 | -2.02% | |
| 14.13 | 14.35 | 13.35 | 13.38 | -0.74% | |
| 13.38 | 13.56 | 12.61 | 13.48 | -0.07% | |
| 13.41 | 13.87 | 13.14 | 13.49 | -0.81% | |
| 14.48 | 15.05 | 12.94 | 13.60 | -5.69% | |
| 15.49 | 16.79 | 14.35 | 14.42 | +12.57% | |
| 13.11 | 13.42 | 12.77 | 12.81 | -5.95% | |
| 13.53 | 13.90 | 13.40 | 13.62 | +0.74% | |
| 13.01 | 13.56 | 12.46 | 13.52 | +8.68% | |
| 12.66 | 12.97 | 12.24 | 12.44 | -1.58% | |
| 12.44 | 12.96 | 12.35 | 12.64 | +1.36% | |
| 13.24 | 13.36 | 12.45 | 12.47 | -3.26% | |
| 12.64 | 13.14 | 12.39 | 12.89 | +2.71% | |
| 12.02 | 12.61 | 11.75 | 12.55 | +5.46% | |
| 12.31 | 12.39 | 11.70 | 11.90 | -5.56% | |
| 13.48 | 13.63 | 12.18 | 12.60 | -6.39% | |
| 13.76 | 13.99 | 13.08 | 13.46 | +0.79% | |
| 14.41 | 14.42 | 13.02 | 13.36 | -9.89% | |
| 14.62 | 14.95 | 14.31 | 14.82 | -0.20% | |
| 15.23 | 15.51 | 14.63 | 14.85 | -2.62% | |
| 15.39 | 15.56 | 14.96 | 15.25 | -2.12% | |
| 16.37 | 16.37 | 15.28 | 15.58 | -6.82% | |
| 16.22 | 16.76 | 15.98 | 16.72 | +5.22% | |
| 15.24 | 16.01 | 15.02 | 15.89 | +4.54% | |
| 14.73 | 15.50 | 14.52 | 15.20 | +3.75% | |
| 15.13 | 15.26 | 14.60 | 14.65 | +0.21% | |
| 14.42 | 14.82 | 14.14 | 14.62 | +1.21% | |
| 13.69 | 14.75 | 13.62 | 14.45 | +5.51% | |
| 13.35 | 14.07 | 12.92 | 13.69 | +3.95% | |
| 13.10 | 13.34 | 12.71 | 13.17 | -2.37% | |
| 13.80 | 13.94 | 13.12 | 13.49 | -3.57% | |
| 14.04 | 14.38 | 13.64 | 13.99 | -4.57% | |
| 14.48 | 14.89 | 13.83 | 14.66 | +1.38% | |
| 14.25 | 14.66 | 13.77 | 14.46 | +2.55% | |
| 14.20 | 14.39 | 13.49 | 14.10 | -2.56% | |
| 14.55 | 15.11 | 14.42 | 14.47 | -0.96% | |
| 14.13 | 14.74 | 13.71 | 14.61 | +5.87% | |
| 14.43 | 15.79 | 13.71 | 13.80 | +7.56% | |
| 13.47 | 13.53 | 12.81 | 12.83 | -4.68% | |
| 12.99 | 13.48 | 12.94 | 13.46 | +5.98% | |
| 13.12 | 13.14 | 12.52 | 12.70 | -2.76% | |
| 12.76 | 13.33 | 12.68 | 13.06 | +2.59% | |
| 12.09 | 12.84 | 12.09 | 12.73 | +6.71% | |
| 12.87 | 12.90 | 11.68 | 11.93 | -8.02% | |
| 12.78 | 13.15 | 12.54 | 12.97 | -0.46% | |
| 12.83 | 13.19 | 12.62 | 13.03 | +2.28% | |
| 13.04 | 13.12 | 12.47 | 12.74 | -1.70% | |
| 12.78 | 13.02 | 12.53 | 12.96 | +1.97% | |
| 12.11 | 12.76 | 12.06 | 12.71 | +7.89% | |
| 12.30 | 12.48 | 11.72 | 11.78 | -3.28% | |
| 12.12 | 12.39 | 11.91 | 12.18 | -1.77% | |
| 12.34 | 12.49 | 12.13 | 12.40 | +2.48% | |
| 12.25 | 12.33 | 11.67 | 12.10 | 0.00% | |
| 12.59 | 12.89 | 11.93 | 12.10 | -2.81% | |
| 13.05 | 13.22 | 12.42 | 12.45 | -2.43% | |
| 13.09 | 13.24 | 12.46 | 12.76 | -3.92% | |
| 13.40 | 13.64 | 13.23 | 13.28 | -0.38% | |
| 13.70 | 13.92 | 13.17 | 13.33 | -3.89% | |
| 14.34 | 14.72 | 13.70 | 13.87 | +4.92% | |
| 13.05 | 13.41 | 12.80 | 13.22 | -0.08% | |
| 13.42 | 13.72 | 13.09 | 13.23 | -2.00% | |
| 13.63 | 14.26 | 13.43 | 13.50 | -4.59% | |
| 13.80 | 14.29 | 13.80 | 14.15 | +4.35% | |
| 12.53 | 13.61 | 12.53 | 13.56 | +11.70% | |
| 12.89 | 13.12 | 12.04 | 12.14 | -3.65% | |
| 12.19 | 12.70 | 12.18 | 12.60 | +1.61% | |
| 12.74 | 13.20 | 12.35 | 12.40 | -4.91% | |
| 12.96 | 13.35 | 12.96 | 13.04 | +2.27% | |
| 12.42 | 13.06 | 12.41 | 12.75 | +3.24% | |
| 12.25 | 12.88 | 12.10 | 12.35 | +1.06% | |
| 13.05 | 13.12 | 11.98 | 12.22 | -6.57% | |
| 12.52 | 13.14 | 12.26 | 13.08 | +2.27% | |
| 13.37 | 13.57 | 12.77 | 12.79 | -3.76% | |
| 12.93 | 13.31 | 12.85 | 13.29 | +3.99% | |
| 12.55 | 13.20 | 12.55 | 12.78 | +5.27% | |
| 12.07 | 12.81 | 12.02 | 12.14 | +1.42% | |
| 12.33 | 12.49 | 11.77 | 11.97 | -5.23% | |
| 12.05 | 12.88 | 12.05 | 12.63 | +3.95% | |
| 11.50 | 12.23 | 11.39 | 12.15 | +7.24% | |
| 11.16 | 11.45 | 10.78 | 11.33 | -0.09% | |
| 11.53 | 12.12 | 11.31 | 11.34 | -3.82% | |
| 11.99 | 12.57 | 11.55 | 11.79 | -3.12% | |
| 11.60 | 12.53 | 11.54 | 12.17 | +5.46% | |
| 12.00 | 12.03 | 11.49 | 11.54 | -7.83% | |
| 12.90 | 13.12 | 12.08 | 12.52 | -5.51% | |
| 18.59 | 18.74 | 12.47 | 13.25 | -35.11% | |
| 19.13 | 20.50 | 18.85 | 20.42 | +4.45% | |
| 19.76 | 20.34 | 19.31 | 19.55 | -2.74% | |
| 19.51 | 20.49 | 19.31 | 20.10 | +0.55% | |
| 20.00 | 20.02 | 19.12 | 19.99 | -1.43% | |
| 19.96 | 21.15 | 19.76 | 20.28 | +1.20% | |
| 19.91 | 20.20 | 19.51 | 20.04 | -0.50% | |
| 19.53 | 20.70 | 19.41 | 20.14 | +4.14% | |
| 18.71 | 19.58 | 18.58 | 19.34 | +1.31% | |
| 18.17 | 19.45 | 17.82 | 19.09 | +4.89% | |
| 19.25 | 19.38 | 17.95 | 18.20 | -5.01% | |
| 21.04 | 21.18 | 18.11 | 19.16 | -7.26% | |
| 20.20 | 20.84 | 19.69 | 20.66 | +1.22% | |
| 20.10 | 20.65 | 19.49 | 20.41 | +2.41% | |
| 19.50 | 20.34 | 18.78 | 19.93 | +5.06% | |
| 19.94 | 20.18 | 18.87 | 18.97 | -8.49% | |
| 19.80 | 21.04 | 19.76 | 20.73 | +12.24% | |
| 18.23 | 19.22 | 17.70 | 18.47 | +1.54% | |
| 18.91 | 19.45 | 18.03 | 18.19 | -4.26% | |
| 19.41 | 19.98 | 18.55 | 19.00 | -3.85% | |
| 21.62 | 21.67 | 19.31 | 19.76 | -7.71% | |
| 21.72 | 21.95 | 20.58 | 21.41 | +3.33% | |
| 19.83 | 21.17 | 19.75 | 20.72 | +3.55% | |
| 19.32 | 21.19 | 19.32 | 20.01 | +2.62% | |
| 18.76 | 19.96 | 18.75 | 19.50 | +3.94% | |
| 18.03 | 20.16 | 18.02 | 18.76 | +5.27% | |
| 16.90 | 18.16 | 16.88 | 17.82 | +6.13% | |
| 17.62 | 17.74 | 16.49 | 16.79 | -7.90% | |
| 18.40 | 19.02 | 18.22 | 18.23 | -0.16% | |
| 18.52 | 19.53 | 18.20 | 18.26 | -0.87% | |
| 18.44 | 19.75 | 18.30 | 18.42 | -0.54% | |
| 19.23 | 19.42 | 18.42 | 18.52 | -2.01% | |
| 17.98 | 19.38 | 17.85 | 18.90 | +4.48% | |
| 18.55 | 18.80 | 17.94 | 18.09 | -1.15% | |
| 17.26 | 18.70 | 17.14 | 18.30 | +5.41% | |
| 18.05 | 18.11 | 17.05 | 17.36 | -5.14% | |
| 18.30 | 18.75 | 17.45 | 18.30 | -0.11% | |
| 19.58 | 20.00 | 17.76 | 18.32 | -5.76% | |
| 19.13 | 19.70 | 18.95 | 19.44 | +5.65% | |
| 19.06 | 19.22 | 18.30 | 18.40 | -3.61% | |
| 19.79 | 19.89 | 19.03 | 19.09 | -3.24% | |
| 19.94 | 20.39 | 19.68 | 19.73 | -3.62% | |
| 20.14 | 20.71 | 19.65 | 20.47 | +1.54% | |
| 19.46 | 20.24 | 19.38 | 20.16 | +3.81% | |
| 20.24 | 20.26 | 19.15 | 19.42 | -4.05% | |
| 18.58 | 20.33 | 18.48 | 20.24 | +10.84% | |
| 18.08 | 18.66 | 18.06 | 18.26 | +0.66% | |
| 17.82 | 18.87 | 17.69 | 18.14 | +6.21% | |
| 17.69 | 17.90 | 16.89 | 17.08 | -2.62% | |
| 17.23 | 17.91 | 17.05 | 17.54 | +1.10% | |
| 18.12 | 18.12 | 17.33 | 17.35 | -3.23% | |
| 18.74 | 18.82 | 17.77 | 17.93 | -4.17% | |
| 18.20 | 18.91 | 17.90 | 18.71 | +2.13% | |
| 17.86 | 18.67 | 17.47 | 18.32 | +2.52% | |
| 17.93 | 18.91 | 17.81 | 17.87 | -1.05% | |
| 17.70 | 18.08 | 17.40 | 18.06 | +2.73% | |
| 18.40 | 18.49 | 17.35 | 17.58 | -4.20% | |
| 17.85 | 18.47 | 17.60 | 18.35 | +2.80% | |
| 18.08 | 18.08 | 17.35 | 17.85 | -1.82% | |
| 18.73 | 18.92 | 18.08 | 18.18 | -1.99% | |
| 19.58 | 19.89 | 18.52 | 18.55 | -8.40% | |
| 19.38 | 20.31 | 19.29 | 20.25 | +5.30% | |
| 18.51 | 19.55 | 18.35 | 19.23 | +3.11% | |
| 18.29 | 18.82 | 17.75 | 18.65 | +3.10% | |
| 18.03 | 18.69 | 17.74 | 18.09 | +0.89% | |
| 17.96 | 18.56 | 16.89 | 17.93 | +0.67% | |
| 19.53 | 20.99 | 17.77 | 17.81 | -6.02% | |
| 19.27 | 19.97 | 18.75 | 18.95 | -1.40% | |
| 18.18 | 20.01 | 18.15 | 19.22 | +3.50% | |
| 18.62 | 19.35 | 18.10 | 18.57 | -0.43% | |
| 17.98 | 19.37 | 17.82 | 18.65 | -1.17% | |
| 19.22 | 20.02 | 18.69 | 18.87 | -2.93% | |
| 20.20 | 20.20 | 19.08 | 19.44 | -1.57% | |
| 18.36 | 20.02 | 17.67 | 19.75 | +7.63% | |
| 18.34 | 19.47 | 17.50 | 18.35 | +7.12% | |
| 16.93 | 18.00 | 15.92 | 17.13 | -16.11% | |
| 20.59 | 21.34 | 20.30 | 20.42 | -0.83% | |
| 19.09 | 21.27 | 18.92 | 20.59 | +8.03% | |
| 19.00 | 19.57 | 18.72 | 19.06 | -4.56% | |
| 20.78 | 20.80 | 19.86 | 19.97 | -3.81% | |
| 19.78 | 21.03 | 19.75 | 20.76 | +5.81% | |
| 19.88 | 20.09 | 19.53 | 19.62 | -2.49% | |
| 19.78 | 21.35 | 19.61 | 20.12 | +1.00% | |
| 20.51 | 20.73 | 19.90 | 19.92 | -2.88% | |
| 21.25 | 21.38 | 20.04 | 20.51 | -1.63% | |
| 20.63 | 21.62 | 20.31 | 20.85 | +5.20% | |
| 19.83 | 20.03 | 19.50 | 19.82 | +0.51% | |
| 20.30 | 20.36 | 18.77 | 19.72 | -3.52% | |
| 21.78 | 21.80 | 20.09 | 20.44 | -0.29% | |
| 20.07 | 20.67 | 20.04 | 20.50 | +5.07% | |
| 19.50 | 20.02 | 19.18 | 19.51 | -3.13% | |
| 21.32 | 21.55 | 19.91 | 20.14 | -5.40% | |
| 21.70 | 22.44 | 21.16 | 21.29 | +2.95% | |
| 20.44 | 21.11 | 20.13 | 20.68 | -2.31% | |
| 19.44 | 21.19 | 19.44 | 21.17 | +12.61% | |
| 20.52 | 20.77 | 18.10 | 18.80 | -7.48% | |
| 19.67 | 21.08 | 19.52 | 20.32 | +4.74% | |
| 19.46 | 19.77 | 19.12 | 19.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RUN chart for longer ranges.