5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
-6.59%
3 MONTH PERFORMANCE
-32.95%
6 MONTH PERFORMANCE
-45.60%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
-29.99%
Sunrun Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $9.35 | $9.22 (-1.39%) | $9.36 | $8.95 | 14.79 M | $2.06 B |
| 01/17/2025 | $9.64 | $9.44 (-2.07%) | $9.71 | $9.38 | 9.26 M | $2.11 B |
| 01/16/2025 | $9.54 | $9.55 (0.1%) | $9.69 | $9.34 | 9.67 M | $2.14 B |
| 01/15/2025 | $10.10 | $9.63 (-4.65%) | $10.45 | $9.61 | 8.77 M | $2.15 B |
| 01/14/2025 | $9.87 | $9.57 (-3.04%) | $10.16 | $9.45 | 10.82 M | $2.14 B |
| 01/13/2025 | $9.80 | $9.73 (-0.71%) | $9.83 | $9.27 | 11.65 M | $2.18 B |
| 01/10/2025 | $10.86 | $10.04 (-7.55%) | $10.98 | $9.93 | 12.21 M | $2.25 B |
| 01/08/2025 | $10.90 | $10.75 (-1.38%) | $10.94 | $10.40 | 7.87 M | $2.40 B |
| 01/07/2025 | $11.35 | $11.37 (0.18%) | $11.88 | $11.14 | 10.18 M | $2.54 B |
| 01/06/2025 | $10.95 | $10.97 (0.18%) | $11.45 | $10.73 | 8.36 M | $2.45 B |
| 01/03/2025 | $10.37 | $10.71 (3.28%) | $10.82 | $10.30 | 8.32 M | $2.40 B |
| 01/02/2025 | $9.49 | $10.21 (7.59%) | $10.25 | $9.42 | 7.71 M | $2.28 B |
| 12/31/2024 | $9.56 | $9.25 (-3.24%) | $9.81 | $9.22 | 7.94 M | $2.07 B |
| 12/30/2024 | $9.66 | $9.50 (-1.66%) | $9.71 | $9.37 | 6.89 M | $2.13 B |
| 12/27/2024 | $9.99 | $9.86 (-1.3%) | $10.16 | $9.70 | 6.28 M | $2.21 B |
| 12/26/2024 | $9.98 | $10.07 (0.9%) | $10.22 | $9.85 | 4.89 M | $2.25 B |
| 12/24/2024 | $9.97 | $10.12 (1.5%) | $10.21 | $9.78 | 3.10 M | $2.26 B |
| 12/23/2024 | $9.73 | $10.10 (3.8%) | $10.15 | $9.65 | 6.95 M | $2.26 B |
| 12/20/2024 | $9.15 | $9.87 (7.87%) | $10.03 | $9.01 | 13.77 M | $2.21 B |
| 12/19/2024 | $9.31 | $9.13 (-1.93%) | $9.68 | $9.08 | 12.95 M | $2.04 B |
| 12/18/2024 | $10.06 | $9.15 (-9.05%) | $10.42 | $9.13 | 11.56 M | $2.05 B |
| 12/17/2024 | $10.10 | $10.06 (-0.4%) | $10.58 | $9.97 | 7.88 M | $2.25 B |
| 12/16/2024 | $10.02 | $9.99 (-0.3%) | $10.34 | $9.86 | 5.70 M | $2.23 B |
| 12/13/2024 | $10.20 | $10.12 (-0.78%) | $10.21 | $9.87 | 5.76 M | $2.26 B |
| 12/12/2024 | $10.41 | $10.19 (-2.11%) | $10.57 | $10.15 | 5.21 M | $2.28 B |
| 12/11/2024 | $10.68 | $10.50 (-1.69%) | $10.84 | $10.18 | 5.64 M | $2.35 B |
| 12/10/2024 | $11.11 | $10.54 (-5.13%) | $11.16 | $10.45 | 9.82 M | $2.36 B |
| 12/09/2024 | $10.76 | $11.21 (4.18%) | $11.74 | $10.68 | 9.30 M | $2.51 B |
| 12/06/2024 | $10.57 | $10.58 (0.09%) | $10.68 | $10.29 | 6.29 M | $2.37 B |
| 12/05/2024 | $10.67 | $10.36 (-2.91%) | $10.85 | $10.12 | 8.74 M | $2.32 B |
| 12/04/2024 | $11.24 | $10.71 (-4.72%) | $11.39 | $10.65 | 8.19 M | $2.40 B |
| 12/03/2024 | $11.61 | $11.26 (-3.01%) | $11.61 | $11.17 | 6.38 M | $2.52 B |
| 12/02/2024 | $11.58 | $11.67 (0.78%) | $11.98 | $11.37 | 6.47 M | $2.61 B |
| 11/29/2024 | $11.70 | $11.53 (-1.45%) | $11.87 | $11.43 | 4.64 M | $2.58 B |
| 11/27/2024 | $11.50 | $11.55 (0.43%) | $12.15 | $11.40 | 7.67 M | $2.58 B |
| 11/26/2024 | $11.27 | $11.49 (1.95%) | $11.53 | $10.87 | 7.23 M | $2.57 B |
| 11/25/2024 | $10.88 | $11.52 (5.88%) | $11.74 | $10.65 | 13.65 M | $2.58 B |
| 11/22/2024 | $10.00 | $10.51 (5.1%) | $10.66 | $10.00 | 7.18 M | $2.35 B |
| 11/21/2024 | $10.10 | $10.22 (1.19%) | $10.74 | $9.93 | 8.39 M | $2.29 B |
| 11/20/2024 | $9.61 | $10.20 (6.14%) | $10.23 | $9.55 | 9.54 M | $2.28 B |
| 11/19/2024 | $9.90 | $9.71 (-1.92%) | $10.13 | $9.67 | 7.55 M | $2.17 B |
| 11/18/2024 | $9.75 | $10.01 (2.67%) | $10.19 | $9.54 | 10.02 M | $2.24 B |
| 11/15/2024 | $11.17 | $9.89 (-11.46%) | $11.24 | $9.87 | 13.66 M | $2.21 B |
| 11/14/2024 | $10.34 | $10.91 (5.51%) | $11.59 | $10.15 | 17.15 M | $2.44 B |
| 11/13/2024 | $9.78 | $10.27 (5.01%) | $10.47 | $9.77 | 12.63 M | $2.30 B |
| 11/12/2024 | $9.92 | $9.74 (-1.81%) | $10.24 | $9.23 | 15.40 M | $2.18 B |
| 11/11/2024 | $10.20 | $10.23 (0.29%) | $10.72 | $9.89 | 13.49 M | $2.29 B |
| 11/08/2024 | $11.52 | $10.23 (-11.2%) | $11.74 | $9.70 | 29.58 M | $2.29 B |
| 11/07/2024 | $12.05 | $11.60 (-3.73%) | $12.28 | $11.50 | 18.88 M | $2.59 B |
| 11/06/2024 | $14.21 | $11.90 (-16.26%) | $14.40 | $11.54 | 39.92 M | $2.66 B |
| 11/05/2024 | $15.60 | $16.91 (8.4%) | $16.94 | $15.41 | 10.43 M | $3.78 B |
| 11/04/2024 | $15.05 | $16.08 (6.84%) | $16.34 | $15.03 | 11.55 M | $3.60 B |
| 11/01/2024 | $14.80 | $14.76 (-0.27%) | $15.35 | $14.40 | 9.13 M | $3.28 B |
| 10/31/2024 | $14.03 | $14.45 (2.99%) | $14.60 | $13.46 | 7.59 M | $3.21 B |
| 10/30/2024 | $13.80 | $14.09 (2.1%) | $14.62 | $13.76 | 4.94 M | $3.13 B |
| 10/29/2024 | $14.04 | $14.14 (0.71%) | $14.25 | $13.66 | 6.71 M | $3.15 B |
| 10/28/2024 | $15.34 | $14.43 (-5.93%) | $15.69 | $14.41 | 11.35 M | $3.21 B |
| 10/25/2024 | $14.06 | $14.37 (2.2%) | $14.60 | $14.01 | 8.31 M | $3.20 B |
| 10/24/2024 | $14.07 | $14.00 (-0.5%) | $14.27 | $13.65 | 6.05 M | $3.11 B |
| 10/23/2024 | $13.70 | $13.85 (1.09%) | $14.23 | $13.53 | 5.90 M | $3.08 B |
| 10/22/2024 | $13.80 | $14.04 (1.74%) | $14.08 | $13.41 | 8.75 M | $3.12 B |
| 10/21/2024 | $14.45 | $13.75 (-4.84%) | $14.57 | $13.38 | 10.39 M | $3.06 B |