NASDAQ:RUN | Historical Stock Price | Sunrun Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-08-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.40$8.13$15.04$27.82$51.46$95.162015-08-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$69.38$69.383,635,100——
2020-12-30$67.40$67.403,268,400——
2020-12-29$63.77$63.774,440,000——
2020-12-28$67.88$67.884,828,900——
2020-12-24$68.62$68.622,058,800——
2020-12-23$69.87$69.874,606,200——
2020-12-22$69.27$69.279,107,400——
2020-12-21$66.18$66.186,851,500——
2020-12-18$62.70$62.7013,366,200——
2020-12-17$62.31$62.314,747,900——
2020-12-16$61.80$61.807,950,300——
2020-12-15$63.17$63.176,171,000——
2020-12-14$57.10$57.103,589,400——
2020-12-11$58.28$58.284,355,400——
2020-12-10$57.58$57.582,777,700——
2020-12-09$57.12$57.124,674,400——
2020-12-08$61.31$61.313,004,900——
2020-12-07$58.63$58.632,990,900——
2020-12-04$57.71$57.713,771,500——
2020-12-03$58.24$58.244,051,300——
2020-12-02$60.99$60.993,120,100——
2020-12-01$62.49$62.493,614,600——
2020-11-30$64.08$64.086,648,700——
2020-11-27$66.75$66.753,197,300——
2020-11-25$67.97$67.974,833,400——
2020-11-24$66.34$66.346,474,800——
2020-11-23$63.79$63.796,183,400——
2020-11-20$61.44$61.445,843,000——
2020-11-19$59.50$59.504,961,500——
2020-11-18$56.73$56.735,080,700——
2020-11-17$58.49$58.495,408,500——
2020-11-16$55.53$55.533,333,700——
2020-11-13$55.40$55.404,999,200——
2020-11-12$53.38$53.3811,429,100——
2020-11-11$54.00$54.005,098,000——
2020-11-10$53.59$53.594,757,800——
2020-11-09$55.49$55.496,301,500——
2020-11-06$57.73$57.738,466,300——
2020-11-05$58.00$58.009,199,700——
2020-11-04$54.00$54.008,124,300——
2020-11-03$54.00$54.004,836,600——
2020-11-02$54.18$54.183,780,500——
2020-10-30$52.02$52.026,292,300——
2020-10-29$54.26$54.262,636,800——
2020-10-28$55.84$55.844,513,300——
2020-10-27$54.66$54.664,441,100——
2020-10-26$56.30$56.305,781,800——
2020-10-23$56.03$56.034,312,600——
2020-10-22$57.47$57.477,743,000——
2020-10-21$56.82$56.8212,488,400——
2020-10-20$62.58$62.584,443,500——
2020-10-19$62.38$62.385,419,700——
2020-10-16$62.39$62.3910,771,000——
2020-10-15$64.21$64.216,763,300——
2020-10-14$63.27$63.278,803,500——
2020-10-13$65.35$65.3512,520,300——
2020-10-12$63.79$63.7911,066,300——
2020-10-09$71.43$71.439,187,000——
2020-10-08$70.54$70.549,980,400——
2020-10-07$78.05$78.0513,950,400——
2020-10-06$78.57$78.577,922,300——
2020-10-05$78.62$78.626,978,000——
2020-10-02$76.45$76.458,863,000——
2020-10-01$79.97$79.9714,945,600——
2020-09-30$77.07$77.078,334,700——
2020-09-29$72.80$72.806,070,800——
2020-09-28$71.98$71.985,693,800——
2020-09-25$66.46$66.465,747,900——
2020-09-24$60.63$60.635,256,500——
2020-09-23$61.72$61.724,107,900——
2020-09-22$62.80$62.802,485,600——
2020-09-21$60.20$60.203,597,300——
2020-09-18$60.86$60.8613,029,700——
2020-09-17$59.52$59.523,251,600——
2020-09-16$62.33$62.333,506,300——
2020-09-15$61.01$61.013,475,100——
2020-09-14$59.10$59.103,475,800——
2020-09-11$55.88$55.882,418,700——
2020-09-10$56.19$56.193,784,900——
2020-09-09$55.24$55.244,055,900——
2020-09-08$51.89$51.895,589,900——
2020-09-04$49.22$49.227,285,200——
2020-09-03$51.15$51.154,772,900——
2020-09-02$57.08$57.083,547,300——
2020-09-01$58.27$58.273,500,300——
2020-08-31$56.56$56.564,038,000——
2020-08-28$55.51$55.513,894,900——
2020-08-27$52.10$52.103,446,300——
2020-08-26$50.03$50.032,815,100——
2020-08-25$50.79$50.793,664,900——
2020-08-24$51.00$51.004,435,800——
2020-08-21$48.23$48.233,006,600——
2020-08-20$45.99$45.992,536,400——
2020-08-19$48.14$48.145,098,200——
2020-08-18$46.31$46.313,594,500——
2020-08-17$47.73$47.733,106,700——
2020-08-14$45.63$45.632,502,500——
2020-08-13$46.73$46.733,074,200——
2020-08-12$44.94$44.943,703,000——
2020-08-11$42.37$42.375,289,400——
2020-08-10$47.28$47.284,000,300——
2020-08-07$46.00$46.003,674,400——
2020-08-06$46.53$46.534,580,100——
2020-08-05$46.40$46.406,911,800——
2020-08-04$43.54$43.545,330,300——
2020-08-03$39.78$39.784,222,700——
2020-07-31$36.69$36.6920,110,100——
2020-07-30$36.67$36.674,446,300——
2020-07-29$36.61$36.619,539,600——
2020-07-28$40.46$40.464,317,100——
2020-07-27$42.50$42.504,049,900——
2020-07-24$40.99$40.995,182,800——
2020-07-23$42.46$42.466,324,500——
2020-07-22$40.35$40.355,334,700——
2020-07-21$38.98$38.984,759,300——
2020-07-20$38.40$38.406,143,000——
2020-07-17$36.81$36.815,934,100——
2020-07-16$36.65$36.657,122,700——
2020-07-15$35.81$35.818,054,900——
2020-07-14$33.78$33.789,602,400——
2020-07-13$30.09$30.0911,160,800——
2020-07-10$28.89$28.893,419,900——
2020-07-09$27.83$27.836,301,600——
2020-07-08$28.27$28.279,887,400——
2020-07-07$26.17$26.1719,802,800——
2020-07-06$21.34$21.341,916,900——
2020-07-02$20.00$20.001,720,600——
2020-07-01$19.84$19.841,148,300——
2020-06-30$19.72$19.721,416,300——
2020-06-29$19.52$19.521,197,200——
2020-06-26$18.58$18.582,316,000——
2020-06-25$19.88$19.881,177,000——
2020-06-24$19.72$19.721,466,600——
2020-06-23$19.74$19.741,089,700——
2020-06-22$19.97$19.971,151,800——
2020-06-19$19.90$19.902,707,100——
2020-06-18$19.80$19.801,501,000——
2020-06-17$19.29$19.291,501,400——
2020-06-16$20.10$20.101,985,400——
2020-06-15$18.99$18.991,745,800——
2020-06-12$17.93$17.931,071,200——
2020-06-11$17.17$17.171,659,100——
2020-06-10$18.62$18.621,024,500——
2020-06-09$19.33$19.331,279,400——
2020-06-08$19.64$19.641,440,200——
2020-06-05$18.69$18.691,522,200——
2020-06-04$18.29$18.291,644,700——
2020-06-03$18.60$18.601,289,500——
2020-06-02$17.94$17.941,605,800——
2020-06-01$17.67$17.671,887,200——
2020-05-29$16.70$16.701,249,500——
2020-05-28$16.43$16.431,729,700——
2020-05-27$16.85$16.852,280,300——
2020-05-26$16.33$16.331,300,500——
2020-05-22$15.86$15.86826,200——
2020-05-21$16.07$16.071,605,100——
2020-05-20$15.91$15.912,096,900——
2020-05-19$15.51$15.512,162,500——
2020-05-18$15.14$15.141,782,200——
2020-05-15$14.07$14.071,506,900——
2020-05-14$13.97$13.962,879,500——
2020-05-13$13.54$13.542,047,900——
2020-05-12$13.97$13.971,407,000——
2020-05-11$14.56$14.562,184,200——
2020-05-08$14.77$14.773,355,600——
2020-05-07$13.81$13.812,540,100——
2020-05-06$13.87$13.872,256,000——
2020-05-05$13.25$13.252,197,000——
2020-05-04$13.43$13.431,667,200——
2020-05-01$12.96$12.962,120,100——
2020-04-30$14.03$14.032,196,500——
2020-04-29$14.80$14.802,100,800——
2020-04-28$13.69$13.691,869,400——
2020-04-27$13.52$13.521,527,700——
2020-04-24$12.94$12.941,677,300——
2020-04-23$13.11$13.112,490,000——
2020-04-22$12.64$12.641,694,600——
2020-04-21$12.01$12.012,096,400——
2020-04-20$12.35$12.353,303,700——
2020-04-17$11.87$11.871,908,200——
2020-04-16$11.11$11.112,436,300——
2020-04-15$11.46$11.462,578,300——
2020-04-14$12.07$12.072,213,200——
2020-04-13$11.10$11.101,693,000——
2020-04-09$11.73$11.732,662,500——
2020-04-08$11.47$11.472,260,800——
2020-04-07$10.57$10.573,078,600——
2020-04-06$9.98$9.982,226,700——
2020-04-03$8.85$8.852,264,600——
2020-04-02$9.80$9.802,062,600——
2020-04-01$9.32$9.322,179,300——
2020-03-31$10.10$10.102,158,300——
2020-03-30$9.81$9.812,054,500——
2020-03-27$10.22$10.222,454,800——
2020-03-26$12.38$12.382,514,200——
2020-03-25$12.16$12.164,866,500——
2020-03-24$11.16$11.163,398,900——
2020-03-23$9.02$9.023,184,800——
2020-03-20$8.36$8.363,934,500——
2020-03-19$9.11$9.113,778,100——
2020-03-18$8.90$8.904,295,800——
2020-03-17$9.92$9.925,752,500——
2020-03-16$9.49$9.495,122,800——
2020-03-13$11.20$11.204,773,100——
2020-03-12$11.68$11.685,513,000——
2020-03-11$15.05$15.054,237,900——
2020-03-10$16.72$16.723,061,100——
2020-03-09$16.79$16.793,431,200——
2020-03-06$20.22$20.222,200,900——
2020-03-05$21.30$21.302,724,000——
2020-03-04$20.80$20.801,862,100——
2020-03-03$19.51$19.512,919,900——
2020-03-02$19.36$19.363,354,200——
2020-02-28$19.34$19.344,840,200——
2020-02-27$20.27$20.273,946,500——
2020-02-26$20.91$20.913,162,400——
2020-02-25$20.80$20.803,447,900——
2020-02-24$22.13$22.133,116,100——
2020-02-21$21.95$21.954,803,300——
2020-02-20$23.40$23.404,191,800——
2020-02-19$22.48$22.484,271,500——
2020-02-18$21.77$21.774,906,900——
2020-02-14$21.42$21.422,084,200——
2020-02-13$21.30$21.302,442,100——
2020-02-12$21.30$21.303,770,200——
2020-02-11$20.13$20.133,072,700——
2020-02-10$19.96$19.962,357,100——
2020-02-07$18.95$18.951,206,100——
2020-02-06$19.13$19.132,274,300——
2020-02-05$18.99$18.993,191,000——
2020-02-04$18.25$18.253,024,100——
2020-02-03$17.54$17.5418,257,600——
2020-01-31$17.03$17.033,539,800——
2020-01-30$17.48$17.487,953,100——
2020-01-29$16.95$16.95878,100——
2020-01-28$16.96$16.96942,300——
2020-01-27$16.33$16.331,033,800——
2020-01-24$16.79$16.791,285,000——
2020-01-23$16.96$16.961,259,200——
2020-01-22$16.85$16.851,640,200——
2020-01-21$17.37$17.372,041,100——
2020-01-17$17.18$17.183,455,500——
2020-01-16$16.60$16.603,161,300——
2020-01-15$15.19$15.191,167,500——
2020-01-14$15.27$15.271,748,100——
2020-01-13$15.24$15.241,512,000——
2020-01-10$14.91$14.911,007,700——
2020-01-09$15.00$15.001,530,100——
2020-01-08$14.64$14.641,889,800——
2020-01-07$14.70$14.70966,000——
2020-01-06$14.38$14.381,456,900——
2020-01-03$14.37$14.371,080,500——
2020-01-02$14.19$14.191,144,700——