VIE:SEDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	54.80	61.90	54.70	61.90	61.90	15.06%	240
May 25, 2026	53.70	53.80	53.70	53.80	53.80	-0.37%	-
May 22, 2026	54.40	54.80	52.90	54.00	54.00	3.85%	4
May 21, 2026	48.90	52.00	48.30	52.00	52.00	9.47%	4
May 20, 2026	47.45	48.50	46.95	47.50	47.50	6.38%	275
May 19, 2026	47.70	47.75	44.65	44.65	44.65	-8.41%	74
May 18, 2026	51.70	52.20	48.75	48.75	48.75	-2.11%	4
May 15, 2026	41.95	49.80	40.60	49.80	49.80	23.57%	238
May 14, 2026	36.75	40.30	36.10	40.30	40.30	9.51%	3
May 13, 2026	34.65	36.80	34.65	36.80	36.80	9.85%	-
May 12, 2026	35.30	35.40	33.50	33.50	33.50	-7.07%	4
May 11, 2026	35.00	36.05	34.75	36.05	36.05	5.87%	4
May 8, 2026	33.00	34.05	32.85	34.05	34.05	3.97%	4
May 7, 2026	35.20	35.25	32.75	32.75	32.75	-5.62%	2
May 6, 2026	37.80	38.50	34.70	34.70	34.70	-5.32%	239
May 5, 2026	36.15	36.95	35.90	36.65	36.65	5.77%	5
May 4, 2026	36.65	37.00	34.65	34.65	34.65	-3.62%	-
Apr 30, 2026	35.40	36.25	35.40	35.95	35.95	5.58%	5
Apr 29, 2026	37.65	37.65	34.05	34.05	34.05	-11.44%	-
Apr 28, 2026	40.60	40.95	38.35	38.45	38.45	-2.78%	5
Apr 27, 2026	39.35	40.80	39.25	39.55	39.55	1.02%	5
Apr 24, 2026	40.65	41.25	39.15	39.15	39.15	4.68%	-
Apr 23, 2026	36.20	37.40	36.10	37.40	37.40	4.32%	5
Apr 22, 2026	34.90	35.85	34.90	35.85	35.85	0.84%	5
Apr 21, 2026	34.15	35.55	34.15	35.55	35.55	8.22%	5
Apr 20, 2026	32.45	32.85	31.85	32.85	32.85	1.86%	4
Apr 17, 2026	33.00	33.50	32.25	32.25	32.25	-1.83%	5
Apr 16, 2026	32.40	33.20	32.25	32.85	32.85	0.31%	5
Apr 15, 2026	35.20	35.25	32.75	32.75	32.75	-10.88%	6
Apr 14, 2026	37.10	37.70	36.75	36.75	36.75	-1.61%	9
Apr 13, 2026	35.60	37.35	35.50	37.35	37.35	4.04%	10
Apr 10, 2026	36.15	36.20	34.95	35.90	35.90	-6.14%	4
Apr 9, 2026	37.35	38.25	36.85	38.25	38.25	3.66%	25
Apr 8, 2026	37.45	39.20	36.90	36.90	36.90	-1.47%	2,013
Apr 7, 2026	39.05	39.35	37.45	37.45	37.45	-12.00%	42
Apr 2, 2026	43.77	44.38	42.56	42.56	42.56	-5.19%	247
Apr 1, 2026	44.63	45.52	44.48	44.89	44.89	2.91%	501
Mar 31, 2026	41.63	43.62	41.49	43.62	43.62	2.50%	826
Mar 30, 2026	45.18	45.61	42.55	42.55	42.55	-5.52%	823
Mar 27, 2026	43.99	45.04	42.90	45.04	45.04	1.26%	1,208
Mar 26, 2026	43.88	45.46	43.14	44.48	44.48	1.84%	1,600
Mar 25, 2026	41.45	43.85	40.53	43.67	43.67	5.65%	1,592
Mar 24, 2026	40.44	41.78	40.03	41.34	41.34	3.21%	807
Mar 23, 2026	44.16	45.32	40.05	40.05	40.05	-8.43%	1,191
Mar 20, 2026	39.49	45.30	38.92	43.74	43.74	16.07%	2,825
Mar 19, 2026	38.46	39.36	37.57	37.68	37.68	-1.01%	866
Mar 18, 2026	37.58	38.17	37.23	38.07	38.07	3.93%	512
Mar 17, 2026	34.98	36.79	34.98	36.63	36.63	5.72%	1,600
Mar 16, 2026	33.37	34.99	32.79	34.65	34.65	7.86%	420
Mar 13, 2026	30.91	32.78	30.79	32.12	32.12	4.07%	420