Sunrun Inc (RUN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -7.9% vs the 50-day and -39.8% vs the 200-day average, 65.9% below the 52-week high and +10.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Sunrun Inc trades 7.9% below its 50-day and 39.8% below its 200-day moving average. (as of 2026-10-30)

Sunrun designs, installs and finances residential solar systems for homeowners across the United States, selling panels, racking and battery storage alongside its leases. It also sells solar leads to other installers, offers services to commercial developers building multi-family and new homes, and runs distributed power plants that aggregate customer-owned systems.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RUN overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	7.36	7.53	7.25	7.48	-1.45%	9,865,651
2026-10-29	7.39	7.69	7.35	7.59	+2.29%	5,106,300
2026-10-28	7.22	7.44	7.10	7.42	-1.46%	11,310,300
2026-10-27	7.38	7.79	7.37	7.53	+3.58%	8,564,000
2026-10-26	7.54	7.55	7.23	7.27	-4.09%	8,373,600
2026-10-23	7.54	7.64	7.41	7.58	-1.56%	4,274,000
2026-10-22	7.50	7.79	7.49	7.70	+1.05%	9,317,600
2026-10-21	7.69	7.76	7.48	7.62	+0.66%	6,725,400
2026-10-20	6.79	7.67	6.78	7.57	+9.87%	11,101,400
2026-10-19	7.42	7.42	6.87	6.89	-5.62%	8,335,000
2026-10-16	7.58	7.75	7.23	7.30	-4.45%	8,745,600
2026-10-15	7.18	7.82	7.17	7.64	+4.73%	12,796,300
2026-10-14	7.64	7.65	7.22	7.29	-6.35%	8,964,200
2026-10-13	7.53	7.86	7.42	7.79	+2.64%	7,366,800
2026-10-12	7.64	7.77	7.51	7.59	-0.65%	5,578,800
2026-10-09	7.62	7.69	7.46	7.64	+0.66%	5,592,700
2026-10-08	7.46	7.61	7.26	7.59	-0.26%	8,691,500
2026-10-07	7.58	7.63	7.42	7.61	-2.06%	13,392,400
2026-10-06	7.65	7.85	7.59	7.77	+2.10%	5,916,100
2026-10-05	7.60	7.72	7.45	7.61	-1.30%	9,512,100
2026-10-02	7.89	7.95	7.67	7.71	+0.92%	6,823,000
2026-10-01	7.79	7.96	7.47	7.64	-1.67%	7,684,200
2026-09-30	7.84	8.02	7.71	7.77	+0.65%	5,152,100
2026-09-29	7.79	7.79	7.49	7.72	+0.65%	8,592,900
2026-09-28	7.96	7.98	7.66	7.67	-5.43%	6,455,500
2026-09-25	7.79	8.23	7.75	8.11	+4.24%	7,354,000
2026-09-24	8.21	8.28	7.75	7.78	-6.83%	11,930,900
2026-09-23	8.74	8.77	8.32	8.35	-5.01%	8,922,500
2026-09-22	8.89	8.95	8.72	8.79	+0.00%	4,997,300
2026-09-21	8.71	8.88	8.36	8.79	+3.05%	8,171,600
2026-09-18	8.70	8.82	8.36	8.53	-2.23%	11,043,000
2026-09-17	8.50	8.91	8.50	8.72	+5.50%	7,133,200
2026-09-16	8.55	8.62	8.19	8.27	-1.55%	8,766,300
2026-09-15	8.31	8.47	8.28	8.40	+0.84%	7,445,600
2026-09-14	8.39	8.45	8.24	8.33	-2.69%	6,880,200
2026-09-11	8.78	8.96	8.53	8.56	-0.81%	6,442,000
2026-09-10	8.49	8.75	8.39	8.63	-1.93%	7,839,600
2026-09-09	9.18	9.34	8.73	8.80	-4.56%	6,071,700
2026-09-08	9.04	9.39	8.84	9.22	+3.71%	7,263,500
2026-09-04	8.89	8.90	8.62	8.89	-0.45%	6,030,800
2026-09-03	8.98	9.07	8.82	8.93	-0.33%	7,316,500
2026-09-02	8.37	9.14	8.32	8.96	+7.05%	9,725,000
2026-09-01	8.31	8.44	8.22	8.37	-2.33%	6,294,000
2026-08-31	8.73	8.77	8.49	8.57	-2.39%	6,358,900
2026-08-28	9.03	9.10	8.77	8.78	-3.09%	6,402,100
2026-08-27	9.26	9.29	8.97	9.06	-0.77%	4,999,900
2026-08-26	9.20	9.27	8.90	9.13	-0.65%	5,172,300
2026-08-25	9.11	9.33	8.98	9.19	+3.03%	6,130,800
2026-08-24	9.07	9.16	8.90	8.92	-2.62%	6,962,000
2026-08-21	9.49	9.50	9.09	9.16	-2.14%	8,191,800
2026-08-20	9.65	9.79	9.26	9.36	-4.49%	6,286,400
2026-08-19	9.40	9.86	9.35	9.80	+5.83%	10,494,200
2026-08-18	9.58	9.78	9.24	9.26	-5.80%	9,233,000
2026-08-17	10.36	10.38	9.64	9.83	-3.53%	7,641,300
2026-08-14	9.88	10.41	9.88	10.19	+3.35%	6,291,100
2026-08-13	9.85	10.00	9.65	9.86	+0.20%	8,503,300
2026-08-12	10.38	10.45	9.75	9.84	-1.89%	7,767,100
2026-08-11	10.12	10.30	9.94	10.03	+1.62%	8,269,500
2026-08-10	10.17	10.17	9.80	9.87	-3.24%	9,473,400
2026-08-07	9.79	10.36	9.70	10.20	+8.74%	11,607,500
2026-08-06	9.04	10.13	8.61	9.38	-10.58%	19,911,400
2026-08-05	10.44	10.78	10.38	10.49	-4.90%	12,998,700
2026-08-04	10.59	11.19	10.43	11.03	+5.75%	11,946,700
2026-08-03	9.82	10.49	9.77	10.43	+6.32%	7,657,600
2026-07-31	9.78	9.90	9.47	9.81	+3.05%	7,289,000
2026-07-30	9.71	9.85	9.48	9.52	+0.53%	7,963,500
2026-07-29	9.65	9.90	9.31	9.47	-1.66%	7,772,300
2026-07-28	9.64	9.96	9.32	9.63	-3.51%	11,233,500
2026-07-27	10.10	10.24	9.68	9.98	+0.40%	10,854,300
2026-07-24	10.46	10.50	9.71	9.94	-4.24%	12,874,900
2026-07-23	10.78	10.92	10.19	10.38	-5.21%	9,584,000
2026-07-22	11.28	11.59	10.91	10.95	-4.28%	8,416,100
2026-07-21	11.58	11.79	11.31	11.44	+0.00%	7,312,958
2026-07-20	11.91	11.93	11.38	11.44	-3.46%	9,888,911
2026-07-17	11.93	12.28	11.77	11.85	-2.39%	7,489,200
2026-07-16	12.47	12.49	11.91	12.14	-4.93%	9,665,700
2026-07-15	12.92	13.35	12.46	12.77	-0.08%	6,291,400
2026-07-14	12.56	12.99	12.46	12.78	+2.98%	7,792,400
2026-07-13	12.14	12.55	11.95	12.41	-0.48%	11,438,200
2026-07-10	12.43	12.72	12.20	12.47	+0.08%	7,244,800
2026-07-09	12.22	12.48	12.00	12.46	+3.75%	8,990,500
2026-07-08	12.21	12.68	11.26	12.01	-1.56%	22,687,400
2026-07-07	12.80	12.86	11.69	12.20	-5.94%	14,445,200
2026-07-06	12.70	13.36	12.70	12.97	+1.81%	8,564,500
2026-07-02	13.11	13.38	12.36	12.74	-2.82%	10,757,300
2026-07-01	13.10	13.94	12.97	13.11	-2.02%	6,717,900
2026-06-30	14.13	14.35	13.35	13.38	-0.74%	13,007,700
2026-06-29	13.38	13.55	12.61	13.48	-0.07%	10,962,300
2026-06-26	13.41	13.87	13.14	13.49	-0.81%	12,133,100
2026-06-25	14.48	15.05	12.94	13.60	-5.69%	17,112,800
2026-06-24	15.49	16.79	14.35	14.42	+12.57%	53,478,700
2026-06-23	13.11	13.41	12.77	12.81	-5.95%	6,488,400
2026-06-22	13.53	13.90	13.39	13.62	+0.74%	6,267,600
2026-06-18	13.01	13.56	12.46	13.52	+8.68%	11,764,000
2026-06-17	12.66	12.97	12.23	12.44	-1.58%	8,079,900
2026-06-16	12.44	12.96	12.35	12.64	+1.36%	6,151,100
2026-06-15	13.24	13.36	12.45	12.47	-3.26%	7,205,100
2026-06-12	12.64	13.14	12.39	12.89	+2.71%	8,209,900
2026-06-11	12.02	12.61	11.75	12.55	+5.46%	7,478,500
2026-06-10	12.31	12.39	11.70	11.90	-5.56%	9,084,100
2026-06-09	13.48	13.63	12.18	12.60	-6.39%	10,375,400
2026-06-08	13.76	13.98	13.08	13.46	+0.79%	7,683,700
2026-06-05	14.41	14.42	13.02	13.36	-9.89%	9,498,600
2026-06-04	14.62	14.95	14.31	14.82	-0.20%	5,086,900
2026-06-03	15.23	15.51	14.63	14.85	-2.62%	7,336,200
2026-06-02	15.39	15.56	14.96	15.25	-2.12%	7,931,900
2026-06-01	16.37	16.37	15.28	15.58	-6.82%	13,548,100
2026-05-29	16.22	16.76	15.98	16.72	+5.22%	10,408,900
2026-05-28	15.24	16.01	15.02	15.89	+4.54%	9,142,600
2026-05-27	14.73	15.50	14.52	15.20	+3.75%	8,801,900
2026-05-26	15.13	15.26	14.60	14.65	+0.21%	5,272,000
2026-05-22	14.42	14.82	14.14	14.62	+1.21%	5,836,300
2026-05-21	13.69	14.75	13.62	14.45	+5.51%	8,254,700
2026-05-20	13.35	14.07	12.92	13.69	+3.95%	6,923,500
2026-05-19	13.10	13.34	12.71	13.17	-2.37%	6,833,900
2026-05-18	13.80	13.94	13.12	13.49	-3.57%	7,572,700
2026-05-15	14.04	14.38	13.63	13.99	-4.57%	11,495,600
2026-05-14	14.48	14.89	13.82	14.66	+1.38%	7,689,300
2026-05-13	14.25	14.66	13.77	14.46	+2.55%	7,871,400
2026-05-12	14.20	14.39	13.49	14.10	-2.56%	8,359,700
2026-05-11	14.55	15.11	14.41	14.47	-0.96%	7,535,000
2026-05-08	14.13	14.74	13.71	14.61	+5.87%	10,012,900
2026-05-07	14.43	15.79	13.71	13.80	+7.56%	16,935,800
2026-05-06	13.47	13.53	12.81	12.83	-4.68%	12,686,700
2026-05-05	12.99	13.48	12.94	13.46	+5.98%	6,573,500
2026-05-04	13.12	13.14	12.52	12.70	-2.76%	5,764,900
2026-05-01	12.76	13.33	12.68	13.06	+2.59%	7,568,700
2026-04-30	12.09	12.84	12.09	12.73	+6.71%	7,576,700
2026-04-29	12.87	12.90	11.68	11.93	-8.02%	11,608,800
2026-04-28	12.78	13.15	12.54	12.97	-0.46%	6,233,800
2026-04-27	12.83	13.19	12.62	13.03	+2.28%	5,530,400
2026-04-24	13.04	13.12	12.46	12.74	-1.70%	6,012,000
2026-04-23	12.78	13.02	12.53	12.96	+1.97%	7,839,900
2026-04-22	12.11	12.76	12.06	12.71	+7.89%	9,760,000
2026-04-21	12.30	12.48	11.72	11.78	-3.28%	9,160,600
2026-04-20	12.12	12.38	11.91	12.18	-1.77%	7,745,700
2026-04-17	12.34	12.49	12.13	12.40	+2.48%	16,998,100
2026-04-16	12.25	12.33	11.67	12.10	+0.00%	11,014,500
2026-04-15	12.59	12.89	11.93	12.10	-2.81%	13,338,500
2026-04-14	13.05	13.22	12.41	12.45	-2.43%	10,814,400
2026-04-13	13.09	13.24	12.46	12.76	-3.92%	9,219,100
2026-04-10	13.39	13.64	13.23	13.28	-0.38%	4,258,700
2026-04-09	13.70	13.92	13.16	13.33	-3.89%	6,291,100
2026-04-08	14.34	14.72	13.70	13.87	+4.92%	7,715,700
2026-04-07	13.05	13.41	12.79	13.22	-0.08%	5,979,600
2026-04-06	13.42	13.72	13.09	13.23	-2.00%	6,353,400
2026-04-02	13.63	14.26	13.43	13.50	-4.59%	7,313,800
2026-04-01	13.80	14.29	13.80	14.15	+4.35%	9,132,300
2026-03-31	12.53	13.61	12.53	13.56	+11.70%	8,416,500
2026-03-30	12.89	13.12	12.04	12.14	-3.65%	8,712,400
2026-03-27	12.19	12.70	12.18	12.60	+1.61%	5,406,400
2026-03-26	12.74	13.20	12.35	12.40	-4.91%	5,762,400
2026-03-25	12.96	13.35	12.96	13.04	+2.27%	6,067,100
2026-03-24	12.42	13.06	12.41	12.75	+3.24%	7,221,200
2026-03-23	12.24	12.88	12.10	12.35	+1.06%	7,992,800
2026-03-20	13.05	13.12	11.98	12.22	-6.57%	13,838,300
2026-03-19	12.52	13.14	12.26	13.08	+2.27%	6,891,100
2026-03-18	13.37	13.57	12.77	12.79	-3.76%	7,270,400
2026-03-17	12.93	13.31	12.85	13.29	+3.99%	7,913,200
2026-03-16	12.55	13.20	12.55	12.78	+5.27%	8,374,000
2026-03-13	12.07	12.81	12.02	12.14	+1.42%	8,567,300
2026-03-12	12.33	12.49	11.77	11.97	-5.23%	10,239,000
2026-03-11	12.05	12.88	12.05	12.63	+3.95%	12,583,700
2026-03-10	11.50	12.22	11.38	12.15	+7.24%	13,614,320
2026-03-09	11.15	11.45	10.78	11.33	-0.09%	11,745,960
2026-03-06	11.53	12.12	11.31	11.34	-3.82%	12,264,100
2026-03-05	11.99	12.57	11.55	11.79	-3.12%	11,575,900
2026-03-04	11.60	12.53	11.54	12.17	+5.46%	15,411,600
2026-03-03	12.00	12.03	11.49	11.54	-7.83%	17,303,400
2026-03-02	12.90	13.12	12.08	12.52	-5.51%	20,735,800
2026-02-27	18.59	18.74	12.47	13.25	-35.11%	56,462,000
2026-02-26	19.13	20.50	18.85	20.42	+4.45%	14,940,600
2026-02-25	19.76	20.34	19.30	19.55	-2.74%	6,270,400
2026-02-24	19.51	20.49	19.31	20.10	+0.55%	7,923,000
2026-02-23	20.00	20.02	19.12	19.99	-1.43%	6,199,400
2026-02-20	19.95	21.15	19.76	20.28	+1.20%	9,558,900
2026-02-19	19.91	20.20	19.51	20.04	-0.50%	5,401,400
2026-02-18	19.53	20.70	19.41	20.14	+4.14%	7,899,200
2026-02-17	18.71	19.58	18.58	19.34	+1.31%	5,444,800
2026-02-13	18.17	19.45	17.82	19.09	+4.89%	8,370,049
2026-02-12	19.25	19.38	17.95	18.20	-5.01%	5,559,997
2026-02-11	21.04	21.18	18.11	19.16	-7.26%	10,970,470
2026-02-10	20.20	20.84	19.69	20.66	+1.22%	6,080,917
2026-02-09	20.09	20.65	19.49	20.41	+2.41%	5,367,145
2026-02-06	19.50	20.34	18.78	19.93	+5.06%	10,152,430
2026-02-05	19.94	20.18	18.87	18.97	-8.49%	7,870,082
2026-02-04	19.80	21.04	19.76	20.73	+12.24%	14,446,100
2026-02-03	18.23	19.22	17.70	18.47	+1.54%	9,046,868
2026-02-02	18.91	19.45	18.03	18.19	-4.26%	6,146,431
2026-01-30	19.41	19.98	18.55	19.00	-3.85%	7,738,854
2026-01-29	21.62	21.67	19.31	19.76	-7.71%	7,731,871
2026-01-28	21.72	21.95	20.57	21.41	+3.33%	11,182,720
2026-01-27	19.83	21.17	19.75	20.72	+3.55%	9,044,167
2026-01-26	19.32	21.19	19.32	20.01	+2.62%	9,394,022
2026-01-23	18.76	19.96	18.75	19.50	+3.94%	7,999,713
2026-01-22	18.03	20.16	18.02	18.76	+5.27%	12,833,750
2026-01-21	16.90	18.16	16.88	17.82	+6.13%	10,169,180
2026-01-20	17.62	17.73	16.49	16.79	-7.90%	11,531,300
2026-01-16	18.40	19.02	18.21	18.23	-0.16%	8,960,575
2026-01-15	18.52	19.53	18.20	18.26	-0.87%	6,154,384
2026-01-14	18.44	19.75	18.30	18.42	-0.54%	5,651,798
2026-01-13	19.23	19.42	18.42	18.52	-2.01%	6,495,842
2026-01-12	17.98	19.38	17.85	18.90	+4.48%	5,532,390
2026-01-09	18.55	18.80	17.94	18.09	-1.15%	3,650,386
2026-01-08	17.26	18.70	17.14	18.30	+5.41%	7,909,340
2026-01-07	18.05	18.11	17.05	17.36	-5.14%	5,903,856
2026-01-06	18.30	18.75	17.45	18.30	-0.11%	7,846,858
2026-01-05	19.58	20.00	17.76	18.32	-5.76%	9,283,080
2026-01-02	19.13	19.70	18.95	19.44	+5.65%	7,432,061
2025-12-31	19.06	19.21	18.30	18.40	-3.61%	5,249,735
2025-12-30	19.79	19.89	19.03	19.09	-3.24%	4,335,895
2025-12-29	19.94	20.39	19.68	19.73	-3.62%	4,809,421
2025-12-26	20.14	20.71	19.65	20.47	+1.54%	3,664,227
2025-12-24	19.46	20.24	19.38	20.16	+3.81%	2,527,245
2025-12-23	20.24	20.26	19.15	19.42	-4.05%	4,010,189
2025-12-22	18.58	20.33	18.48	20.24	+10.84%	9,220,196
2025-12-19	18.08	18.66	18.06	18.26	+0.66%	10,765,610
2025-12-18	17.82	18.87	17.68	18.14	+6.21%	7,581,826
2025-12-17	17.69	17.90	16.89	17.08	-2.62%	4,915,603
2025-12-16	17.23	17.91	17.05	17.54	+1.10%	4,141,494
2025-12-15	18.12	18.12	17.33	17.35	-3.23%	4,235,340
2025-12-12	18.74	18.82	17.77	17.93	-4.17%	4,814,698
2025-12-11	18.20	18.91	17.90	18.71	+2.13%	3,968,969
2025-12-10	17.86	18.67	17.47	18.32	+2.52%	5,751,487
2025-12-09	17.93	18.91	17.81	17.87	-1.05%	5,695,738
2025-12-08	17.70	18.08	17.40	18.06	+2.73%	4,954,350
2025-12-05	18.40	18.49	17.35	17.58	-4.20%	6,814,818
2025-12-04	17.85	18.47	17.60	18.35	+2.80%	4,960,977
2025-12-03	18.08	18.08	17.35	17.85	-1.82%	7,684,210
2025-12-02	18.73	18.92	18.08	18.18	-1.99%	6,248,854
2025-12-01	19.58	19.89	18.52	18.55	-8.40%	6,781,490
2025-11-28	19.38	20.31	19.29	20.25	+5.30%	4,590,100
2025-11-26	18.50	19.55	18.35	19.23	+3.11%	5,992,571
2025-11-25	18.29	18.82	17.75	18.65	+3.10%	5,243,894
2025-11-24	18.03	18.69	17.74	18.09	+0.89%	5,260,369
2025-11-21	17.95	18.56	16.89	17.93	+0.67%	6,596,550
2025-11-20	19.53	20.99	17.77	17.81	-6.02%	12,325,090
2025-11-19	19.27	19.97	18.75	18.95	-1.40%	11,007,200
2025-11-18	18.18	20.01	18.15	19.22	+3.50%	11,822,610
2025-11-17	18.62	19.34	18.10	18.57	-0.43%	12,272,200
2025-11-14	17.98	19.37	17.82	18.65	-1.17%	9,823,271
2025-11-13	19.22	20.02	18.69	18.87	-2.93%	12,234,680
2025-11-12	20.20	20.20	19.08	19.44	-1.57%	9,099,997
2025-11-11	18.36	20.02	17.67	19.75	+7.63%	11,181,060
2025-11-10	18.34	19.47	17.50	18.35	+7.12%	12,099,460
2025-11-07	16.93	18.00	15.92	17.13	-16.11%	25,026,641
2025-11-06	20.59	21.34	20.30	20.42	-0.83%	9,571,043
2025-11-05	19.09	21.27	18.92	20.59	+8.03%	9,253,926
2025-11-04	19.00	19.57	18.72	19.06	-4.56%	4,481,940
2025-11-03	20.77	20.80	19.86	19.97	-3.81%	5,207,979

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+15.45%). Worst month: Feb (-19.02%). Based on 5 years of daily data (2022–2026).

Jan-6.72%
Feb-19.02%
Mar-1.35%
Apr-4.42%
May+15.45%
Jun-5.32%
Jul+13.77%
Aug+10.79%
Sep-5.40%
Oct-9.85%
Nov+14.96%
Dec-1.89%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Sunrun Inc's (RUN) latest close?

7.48 on 2026-10-30, from the Closelook data lake's daily price record.

What is RUN's 52-week high and low?

21.95 high and 6.78 low over the trailing 52 weeks, as of 2026-10-30.

What is Sunrun Inc's strongest and weakest month historically?

Historically, RUN's strongest calendar month has been May (average +15.45%) and its weakest Feb (average -19.02%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RUN?

Downtrend stack: Trades -7.9% vs the 50-day and -39.8% vs the 200-day average, 65.9% below the 52-week high and +10.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RUN above its 50-day and 200-day moving averages?

Sunrun Inc trades 7.9% below its 50-day and 39.8% below its 200-day moving average (0.6% below its 20-day). As of 2026-10-30.