SolarEdge Technologies, Inc. (SEDG)
NASDAQ: SEDG · Real-Time Price · USD
36.53
+1.06 (2.99%)
At close: Nov 28, 2025, 1:00 PM EST
36.42
-0.11 (-0.30%)
After-hours: Nov 28, 2025, 4:51 PM EST
SolarEdge Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 36.01 | 37.00 | 35.29 | 36.53 | 36.53 | 2.99% | 1,717,699 |
| Nov 26, 2025 | 35.05 | 36.08 | 34.26 | 35.47 | 35.47 | 1.37% | 2,182,540 |
| Nov 25, 2025 | 34.52 | 35.97 | 33.30 | 34.99 | 34.99 | 1.57% | 2,144,885 |
| Nov 24, 2025 | 34.92 | 36.32 | 34.09 | 34.45 | 34.45 | - | 2,332,046 |
| Nov 21, 2025 | 33.32 | 35.39 | 31.66 | 34.45 | 34.45 | 4.11% | 5,784,471 |
| Nov 20, 2025 | 34.62 | 37.07 | 32.82 | 33.09 | 33.09 | -1.11% | 5,020,614 |
| Nov 19, 2025 | 35.20 | 36.21 | 33.10 | 33.46 | 33.46 | -3.85% | 2,665,283 |
| Nov 18, 2025 | 34.51 | 37.00 | 33.41 | 34.80 | 34.80 | 1.55% | 4,890,639 |
| Nov 17, 2025 | 35.01 | 35.84 | 32.98 | 34.27 | 34.27 | -5.28% | 3,357,663 |
| Nov 14, 2025 | 34.81 | 37.98 | 34.33 | 36.18 | 36.18 | -0.66% | 3,819,423 |
| Nov 13, 2025 | 42.17 | 42.71 | 35.75 | 36.42 | 36.42 | -14.33% | 5,358,281 |
| Nov 12, 2025 | 45.47 | 45.89 | 42.26 | 42.51 | 42.51 | -4.90% | 3,583,766 |
| Nov 11, 2025 | 45.50 | 46.14 | 43.02 | 44.70 | 44.70 | -1.50% | 4,050,426 |
| Nov 10, 2025 | 41.57 | 48.60 | 41.02 | 45.38 | 45.38 | 13.45% | 9,119,058 |
| Nov 7, 2025 | 37.59 | 40.15 | 36.19 | 40.00 | 40.00 | 2.88% | 5,171,034 |
| Nov 6, 2025 | 40.32 | 41.60 | 37.88 | 38.88 | 38.88 | -5.22% | 5,787,777 |
| Nov 5, 2025 | 30.52 | 41.60 | 30.26 | 41.02 | 41.02 | 28.91% | 14,493,118 |
| Nov 4, 2025 | 31.60 | 32.69 | 31.10 | 31.82 | 31.82 | -3.19% | 4,138,237 |
| Nov 3, 2025 | 34.99 | 34.99 | 32.16 | 32.87 | 32.87 | -6.33% | 5,047,544 |
| Oct 31, 2025 | 34.70 | 36.79 | 34.52 | 35.09 | 35.09 | 2.18% | 3,690,817 |
| Oct 30, 2025 | 36.51 | 36.73 | 34.10 | 34.34 | 34.34 | -5.40% | 3,349,001 |
| Oct 29, 2025 | 37.01 | 38.19 | 35.87 | 36.30 | 36.30 | -4.07% | 4,164,587 |
| Oct 28, 2025 | 39.86 | 40.19 | 37.69 | 37.84 | 37.84 | -4.78% | 2,816,532 |
| Oct 27, 2025 | 40.65 | 41.00 | 39.04 | 39.74 | 39.74 | 0.10% | 2,519,406 |
| Oct 24, 2025 | 39.01 | 41.73 | 39.00 | 39.70 | 39.70 | 4.97% | 4,516,735 |
| Oct 23, 2025 | 37.92 | 39.13 | 37.01 | 37.82 | 37.82 | 0.85% | 3,041,065 |
| Oct 22, 2025 | 38.02 | 38.83 | 35.81 | 37.50 | 37.50 | -3.28% | 3,321,557 |
| Oct 21, 2025 | 40.40 | 40.49 | 38.45 | 38.77 | 38.77 | -3.07% | 2,467,334 |
| Oct 20, 2025 | 38.21 | 40.60 | 37.80 | 40.00 | 40.00 | 8.05% | 3,464,905 |
| Oct 17, 2025 | 39.23 | 40.07 | 36.93 | 37.02 | 37.02 | -7.70% | 3,142,406 |
| Oct 16, 2025 | 40.27 | 41.37 | 39.08 | 40.11 | 40.11 | -1.04% | 3,481,304 |
| Oct 15, 2025 | 38.55 | 41.11 | 38.22 | 40.53 | 40.53 | 7.42% | 4,238,935 |
| Oct 14, 2025 | 35.38 | 38.37 | 34.91 | 37.73 | 37.73 | 3.48% | 2,761,096 |
| Oct 13, 2025 | 37.07 | 38.10 | 36.30 | 36.46 | 36.46 | 3.99% | 3,033,407 |
| Oct 10, 2025 | 39.52 | 39.53 | 34.22 | 35.06 | 35.06 | -9.19% | 5,212,950 |
| Oct 9, 2025 | 35.69 | 41.92 | 35.45 | 38.61 | 38.61 | 8.27% | 7,116,532 |
| Oct 8, 2025 | 35.97 | 36.12 | 35.06 | 35.66 | 35.66 | 0.31% | 2,145,944 |
| Oct 7, 2025 | 37.15 | 38.15 | 35.48 | 35.55 | 35.55 | -4.15% | 2,922,978 |
| Oct 6, 2025 | 36.52 | 37.89 | 36.17 | 37.09 | 37.09 | 2.35% | 2,632,410 |
| Oct 3, 2025 | 38.16 | 39.30 | 35.50 | 36.24 | 36.24 | -4.53% | 4,059,356 |
| Oct 2, 2025 | 39.18 | 39.41 | 37.70 | 37.96 | 37.96 | -1.71% | 1,901,019 |
| Oct 1, 2025 | 37.72 | 39.44 | 37.36 | 38.62 | 38.62 | 4.38% | 3,038,489 |
| Sep 30, 2025 | 37.74 | 37.84 | 36.10 | 37.00 | 37.00 | -1.80% | 2,378,608 |
| Sep 29, 2025 | 40.18 | 40.50 | 37.65 | 37.68 | 37.68 | -4.49% | 3,946,320 |
| Sep 26, 2025 | 37.50 | 39.60 | 36.37 | 39.45 | 39.45 | 4.09% | 3,387,517 |
| Sep 25, 2025 | 36.53 | 37.97 | 35.51 | 37.90 | 37.90 | 1.15% | 2,940,875 |
| Sep 24, 2025 | 36.69 | 37.86 | 35.85 | 37.47 | 37.47 | 4.29% | 3,191,795 |
| Sep 23, 2025 | 39.00 | 39.07 | 35.75 | 35.93 | 35.93 | -6.86% | 3,772,841 |
| Sep 22, 2025 | 35.50 | 38.68 | 35.25 | 38.58 | 38.58 | 8.82% | 5,074,092 |
| Sep 19, 2025 | 34.65 | 36.58 | 33.88 | 35.45 | 35.45 | 2.13% | 5,510,217 |