SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 27.40 | 28.72 | 24.72 | 26.40 | 26.40 | 24,806,300 |
| 24 Jun 2024 | 32.89 | 33.74 | 31.95 | 33.25 | 33.25 | 5,190,800 |
| 21 Jun 2024 | 34.01 | 34.23 | 32.54 | 33.01 | 33.01 | 6,376,600 |
| 20 Jun 2024 | 33.82 | 35.29 | 32.82 | 34.31 | 34.31 | 7,053,000 |
| 18 Jun 2024 | 37.75 | 38.48 | 36.56 | 37.07 | 37.07 | 2,817,400 |
| 17 Jun 2024 | 39.64 | 40.47 | 37.07 | 38.23 | 38.23 | 4,111,000 |
| 14 Jun 2024 | 42.75 | 43.14 | 39.84 | 39.86 | 39.86 | 3,082,700 |
| 13 Jun 2024 | 44.72 | 45.16 | 43.18 | 43.27 | 43.27 | 1,859,200 |
| 12 Jun 2024 | 48.25 | 49.57 | 44.57 | 44.67 | 44.67 | 2,693,100 |
| 11 Jun 2024 | 46.31 | 46.48 | 44.92 | 45.89 | 45.89 | 1,513,400 |
| 10 Jun 2024 | 45.05 | 47.22 | 44.07 | 46.89 | 46.89 | 2,129,800 |
| 07 Jun 2024 | 47.06 | 47.66 | 46.05 | 46.29 | 46.29 | 1,960,300 |
| 06 Jun 2024 | 48.40 | 48.90 | 47.51 | 48.32 | 48.32 | 1,255,200 |
| 05 Jun 2024 | 47.94 | 50.83 | 47.64 | 48.92 | 48.92 | 1,925,900 |
| 04 Jun 2024 | 48.64 | 49.10 | 47.14 | 47.37 | 47.37 | 1,614,500 |
| 03 Jun 2024 | 50.60 | 50.60 | 47.70 | 48.01 | 48.01 | 1,808,600 |
| 31 May 2024 | 50.09 | 51.50 | 48.07 | 48.99 | 48.99 | 1,902,200 |
| 30 May 2024 | 49.44 | 51.15 | 48.60 | 49.32 | 49.32 | 1,267,000 |
| 29 May 2024 | 48.40 | 50.05 | 48.26 | 48.56 | 48.56 | 1,487,800 |
| 28 May 2024 | 48.78 | 50.10 | 47.84 | 49.98 | 49.98 | 3,012,400 |
| 24 May 2024 | 47.60 | 49.74 | 47.25 | 48.02 | 48.02 | 2,090,000 |
| 23 May 2024 | 52.10 | 52.40 | 46.86 | 47.21 | 47.21 | 3,109,300 |
| 22 May 2024 | 48.19 | 53.58 | 48.10 | 52.83 | 52.83 | 3,561,700 |
| 21 May 2024 | 48.07 | 48.87 | 47.74 | 48.48 | 48.48 | 1,211,800 |
| 20 May 2024 | 48.46 | 49.05 | 47.59 | 48.71 | 48.71 | 1,716,200 |
| 17 May 2024 | 50.20 | 50.82 | 48.41 | 48.41 | 48.41 | 1,893,700 |
| 16 May 2024 | 51.92 | 52.53 | 50.33 | 50.52 | 50.52 | 1,564,500 |
| 15 May 2024 | 55.87 | 56.52 | 51.28 | 51.35 | 51.35 | 1,936,400 |
| 14 May 2024 | 54.72 | 55.77 | 52.26 | 53.75 | 53.75 | 2,896,400 |
| 13 May 2024 | 49.00 | 53.00 | 48.82 | 52.21 | 52.21 | 3,322,000 |
| 10 May 2024 | 53.21 | 53.67 | 49.12 | 49.47 | 49.47 | 3,964,800 |
| 09 May 2024 | 53.55 | 55.72 | 51.65 | 52.67 | 52.67 | 6,399,700 |
| 08 May 2024 | 57.25 | 58.54 | 56.28 | 57.55 | 57.55 | 3,110,600 |
| 07 May 2024 | 60.17 | 60.50 | 58.63 | 58.71 | 58.71 | 1,942,400 |
| 06 May 2024 | 61.24 | 61.70 | 59.79 | 60.07 | 60.07 | 1,361,800 |
| 03 May 2024 | 62.23 | 64.04 | 60.00 | 60.45 | 60.45 | 1,861,600 |
| 02 May 2024 | 59.63 | 59.84 | 57.06 | 59.66 | 59.66 | 1,466,000 |
| 01 May 2024 | 58.80 | 61.29 | 57.82 | 58.10 | 58.10 | 2,118,200 |
| 30 Apr 2024 | 58.45 | 59.59 | 58.31 | 58.65 | 58.65 | 1,657,900 |
| 29 Apr 2024 | 59.62 | 61.84 | 58.91 | 60.01 | 60.01 | 1,194,400 |
| 26 Apr 2024 | 56.56 | 59.19 | 56.03 | 58.20 | 58.20 | 1,268,700 |
| 25 Apr 2024 | 56.99 | 57.42 | 54.48 | 56.61 | 56.61 | 1,896,000 |
| 24 Apr 2024 | 57.21 | 60.90 | 56.51 | 57.86 | 57.86 | 2,705,000 |
| 23 Apr 2024 | 54.42 | 57.47 | 54.00 | 56.77 | 56.77 | 2,720,400 |
| 22 Apr 2024 | 56.00 | 56.18 | 53.59 | 54.51 | 54.51 | 2,484,600 |
| 19 Apr 2024 | 57.63 | 58.35 | 55.37 | 55.80 | 55.80 | 2,367,000 |
| 18 Apr 2024 | 59.57 | 59.57 | 57.06 | 57.39 | 57.39 | 1,986,300 |
| 17 Apr 2024 | 59.85 | 61.21 | 58.88 | 59.74 | 59.74 | 2,182,600 |
| 16 Apr 2024 | 59.63 | 60.60 | 57.72 | 59.52 | 59.52 | 1,991,100 |
| 15 Apr 2024 | 65.16 | 65.29 | 60.14 | 60.44 | 60.44 | 2,198,800 |
| 12 Apr 2024 | 69.66 | 71.50 | 65.15 | 65.35 | 65.35 | 1,975,000 |
| 11 Apr 2024 | 71.75 | 72.10 | 68.12 | 70.26 | 70.26 | 1,259,900 |
| 10 Apr 2024 | 68.40 | 71.38 | 67.57 | 70.70 | 70.70 | 1,676,200 |
| 09 Apr 2024 | 67.80 | 72.12 | 67.80 | 72.09 | 72.09 | 1,731,700 |
| 08 Apr 2024 | 67.11 | 68.57 | 66.60 | 66.95 | 66.95 | 1,083,500 |
| 05 Apr 2024 | 67.45 | 68.82 | 65.40 | 66.69 | 66.69 | 1,710,400 |
| 04 Apr 2024 | 70.00 | 73.60 | 68.07 | 68.77 | 68.77 | 1,970,900 |
| 03 Apr 2024 | 66.15 | 68.62 | 64.90 | 68.39 | 68.39 | 1,152,700 |
| 02 Apr 2024 | 69.04 | 69.41 | 66.45 | 66.89 | 66.89 | 1,297,700 |
| 01 Apr 2024 | 71.27 | 73.12 | 69.82 | 70.96 | 70.96 | 1,313,600 |
| 28 Mar 2024 | 69.60 | 71.73 | 68.90 | 70.98 | 70.98 | 1,430,800 |
| 27 Mar 2024 | 64.71 | 70.39 | 64.28 | 69.69 | 69.69 | 2,302,000 |
| 26 Mar 2024 | 64.49 | 65.98 | 63.39 | 63.43 | 63.43 | 1,524,500 |
| 25 Mar 2024 | 64.32 | 65.50 | 63.63 | 64.02 | 64.02 | 1,751,700 |
| 22 Mar 2024 | 65.72 | 66.28 | 64.11 | 64.70 | 64.70 | 1,691,300 |
| 21 Mar 2024 | 66.21 | 69.27 | 66.14 | 66.73 | 66.73 | 1,910,300 |
| 20 Mar 2024 | 61.87 | 65.88 | 61.30 | 65.45 | 65.45 | 1,818,500 |
| 19 Mar 2024 | 61.52 | 63.10 | 61.08 | 62.25 | 62.25 | 1,411,800 |
| 18 Mar 2024 | 62.33 | 64.25 | 60.44 | 62.70 | 62.70 | 2,191,700 |
| 15 Mar 2024 | 63.75 | 64.34 | 61.41 | 61.56 | 61.56 | 4,195,300 |
| 14 Mar 2024 | 67.79 | 68.47 | 63.76 | 64.57 | 64.57 | 2,377,400 |
| 13 Mar 2024 | 71.42 | 72.33 | 67.40 | 67.85 | 67.85 | 2,044,400 |
| 12 Mar 2024 | 74.52 | 74.76 | 71.65 | 72.14 | 72.14 | 1,572,800 |
| 11 Mar 2024 | 75.11 | 77.52 | 73.66 | 74.49 | 74.49 | 1,398,000 |
| 08 Mar 2024 | 76.67 | 78.40 | 74.92 | 75.72 | 75.72 | 1,921,400 |
| 07 Mar 2024 | 71.38 | 75.27 | 70.56 | 75.26 | 75.26 | 1,817,800 |
| 06 Mar 2024 | 69.14 | 70.81 | 67.10 | 70.36 | 70.36 | 1,837,100 |
| 05 Mar 2024 | 66.89 | 68.68 | 66.02 | 67.61 | 67.61 | 2,055,300 |
| 04 Mar 2024 | 67.79 | 68.09 | 65.21 | 67.06 | 67.06 | 1,990,500 |
| 01 Mar 2024 | 67.57 | 69.08 | 65.86 | 67.88 | 67.88 | 1,400,300 |
| 29 Feb 2024 | 67.81 | 70.72 | 66.70 | 67.17 | 67.17 | 2,542,600 |
| 28 Feb 2024 | 68.51 | 69.05 | 65.39 | 65.56 | 65.56 | 2,448,200 |
| 27 Feb 2024 | 68.32 | 69.50 | 67.20 | 69.34 | 69.34 | 1,554,500 |
| 26 Feb 2024 | 67.24 | 68.44 | 66.29 | 67.08 | 67.08 | 1,788,800 |
| 23 Feb 2024 | 69.69 | 69.84 | 65.55 | 67.35 | 67.35 | 3,267,000 |
| 22 Feb 2024 | 74.15 | 76.68 | 69.80 | 69.93 | 69.93 | 4,454,600 |
| 21 Feb 2024 | 70.01 | 75.59 | 70.00 | 74.14 | 74.14 | 8,466,000 |
| 20 Feb 2024 | 83.06 | 84.69 | 81.82 | 84.42 | 84.42 | 4,729,100 |
| 16 Feb 2024 | 84.41 | 87.13 | 83.80 | 85.06 | 85.06 | 1,670,100 |
| 15 Feb 2024 | 85.29 | 87.98 | 84.41 | 86.94 | 86.94 | 2,408,400 |
| 14 Feb 2024 | 78.17 | 82.95 | 76.56 | 82.61 | 82.61 | 2,268,300 |
| 13 Feb 2024 | 76.22 | 80.34 | 75.63 | 76.55 | 76.55 | 2,434,900 |
| 12 Feb 2024 | 78.50 | 85.10 | 78.00 | 83.30 | 83.30 | 2,409,900 |
| 09 Feb 2024 | 76.21 | 79.30 | 75.81 | 77.76 | 77.76 | 1,530,600 |
| 08 Feb 2024 | 75.83 | 77.56 | 74.26 | 75.51 | 75.51 | 1,868,100 |
| 07 Feb 2024 | 77.31 | 79.61 | 71.16 | 76.18 | 76.18 | 5,542,600 |
| 06 Feb 2024 | 66.21 | 68.54 | 64.31 | 67.38 | 67.38 | 2,562,400 |
| 05 Feb 2024 | 66.28 | 66.28 | 63.71 | 65.67 | 65.67 | 2,863,200 |
| 02 Feb 2024 | 66.90 | 68.30 | 64.58 | 68.00 | 68.00 | 1,872,400 |
| 01 Feb 2024 | 67.85 | 70.77 | 66.90 | 69.27 | 69.27 | 2,932,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.