SolarEdge Technologies, Inc. (SEDG)
NASDAQ: SEDG · Real-Time Price · USD
37.90
+2.94 (8.41%)
At close: Feb 20, 2026, 4:00 PM EST
38.15
+0.25 (0.66%)
After-hours: Feb 20, 2026, 7:59 PM EST
SolarEdge Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.06 | 39.70 | 34.96 | 37.90 | 37.90 | 8.41% | 6,111,155 |
| Feb 19, 2026 | 33.80 | 35.09 | 32.17 | 34.96 | 34.96 | -0.40% | 3,583,878 |
| Feb 18, 2026 | 40.26 | 40.31 | 33.65 | 35.10 | 35.10 | -5.47% | 10,058,349 |
| Feb 17, 2026 | 35.74 | 37.61 | 34.16 | 37.13 | 37.13 | 4.50% | 4,267,416 |
| Feb 13, 2026 | 34.92 | 36.08 | 33.98 | 35.53 | 35.53 | 3.25% | 1,698,871 |
| Feb 12, 2026 | 36.50 | 36.54 | 33.51 | 34.41 | 34.41 | -5.28% | 2,762,120 |
| Feb 11, 2026 | 37.57 | 37.84 | 34.51 | 36.33 | 36.33 | -1.25% | 2,544,210 |
| Feb 10, 2026 | 36.65 | 37.85 | 35.62 | 36.79 | 36.79 | -0.03% | 2,390,867 |
| Feb 9, 2026 | 35.92 | 37.11 | 35.14 | 36.80 | 36.80 | 2.45% | 2,154,059 |
| Feb 6, 2026 | 34.10 | 36.58 | 34.10 | 35.92 | 35.92 | 7.93% | 3,028,337 |
| Feb 5, 2026 | 33.80 | 34.49 | 32.02 | 33.28 | 33.28 | -5.02% | 3,427,673 |
| Feb 4, 2026 | 34.18 | 37.37 | 32.51 | 35.04 | 35.04 | 13.14% | 7,469,949 |
| Feb 3, 2026 | 31.23 | 32.31 | 29.43 | 30.97 | 30.97 | 1.08% | 2,602,963 |
| Feb 2, 2026 | 30.99 | 31.39 | 29.77 | 30.64 | 30.64 | -1.00% | 1,967,527 |
| Jan 30, 2026 | 33.22 | 33.47 | 30.76 | 30.95 | 30.95 | -9.08% | 2,455,398 |
| Jan 29, 2026 | 35.71 | 35.79 | 32.63 | 34.04 | 34.04 | -4.92% | 2,420,979 |
| Jan 28, 2026 | 35.50 | 36.56 | 34.76 | 35.80 | 35.80 | 2.84% | 1,540,517 |
| Jan 27, 2026 | 34.99 | 36.20 | 33.80 | 34.81 | 34.81 | 1.16% | 2,170,904 |
| Jan 26, 2026 | 34.20 | 35.34 | 33.68 | 34.41 | 34.41 | -0.55% | 1,568,590 |
| Jan 23, 2026 | 35.32 | 36.00 | 34.42 | 34.60 | 34.60 | 0.17% | 2,610,790 |
| Jan 22, 2026 | 34.12 | 35.60 | 34.02 | 34.54 | 34.54 | 3.60% | 2,261,510 |
| Jan 21, 2026 | 32.23 | 33.49 | 31.55 | 33.34 | 33.34 | 2.62% | 2,031,876 |
| Jan 20, 2026 | 32.98 | 33.49 | 31.73 | 32.49 | 32.49 | -4.19% | 2,482,104 |
| Jan 16, 2026 | 33.65 | 34.60 | 32.51 | 33.91 | 33.91 | 0.21% | 2,567,319 |
| Jan 15, 2026 | 35.00 | 35.45 | 33.73 | 33.84 | 33.84 | -2.70% | 1,765,903 |
| Jan 14, 2026 | 34.56 | 34.96 | 33.61 | 34.78 | 34.78 | 1.37% | 1,802,900 |
| Jan 13, 2026 | 35.81 | 35.81 | 33.21 | 34.31 | 34.31 | -2.82% | 2,700,755 |
| Jan 12, 2026 | 32.94 | 36.86 | 32.59 | 35.31 | 35.31 | 7.34% | 4,243,309 |
| Jan 9, 2026 | 31.95 | 33.90 | 31.14 | 32.89 | 32.89 | 8.69% | 4,569,524 |
| Jan 8, 2026 | 30.22 | 31.78 | 29.88 | 30.26 | 30.26 | -0.85% | 3,278,094 |
| Jan 7, 2026 | 30.61 | 31.56 | 30.01 | 30.52 | 30.52 | -0.83% | 2,500,926 |
| Jan 6, 2026 | 31.82 | 32.25 | 30.32 | 30.78 | 30.78 | -1.55% | 2,647,242 |
| Jan 5, 2026 | 32.60 | 33.33 | 30.74 | 31.26 | 31.26 | -0.32% | 3,710,280 |
| Jan 2, 2026 | 30.04 | 31.83 | 29.99 | 31.36 | 31.36 | 8.70% | 3,111,284 |
| Dec 31, 2025 | 29.01 | 29.37 | 28.48 | 28.85 | 28.85 | -0.59% | 2,069,780 |
| Dec 30, 2025 | 29.33 | 29.86 | 28.94 | 29.02 | 29.02 | -0.58% | 2,116,827 |
| Dec 29, 2025 | 29.86 | 30.93 | 28.93 | 29.19 | 29.19 | -4.14% | 2,456,148 |
| Dec 26, 2025 | 30.55 | 30.83 | 30.03 | 30.45 | 30.45 | -0.94% | 1,114,059 |
| Dec 24, 2025 | 30.70 | 31.60 | 30.40 | 30.74 | 30.74 | 0.85% | 883,566 |
| Dec 23, 2025 | 30.49 | 30.90 | 30.01 | 30.48 | 30.48 | -1.39% | 1,842,502 |
| Dec 22, 2025 | 29.65 | 31.94 | 29.50 | 30.91 | 30.91 | 6.37% | 3,549,151 |
| Dec 19, 2025 | 28.53 | 29.35 | 28.26 | 29.06 | 29.06 | 2.07% | 3,373,663 |
| Dec 18, 2025 | 30.30 | 30.79 | 28.21 | 28.47 | 28.47 | -1.56% | 3,518,887 |
| Dec 17, 2025 | 29.90 | 30.83 | 28.60 | 28.92 | 28.92 | -1.90% | 3,102,320 |
| Dec 16, 2025 | 29.63 | 30.66 | 28.75 | 29.48 | 29.48 | 3.29% | 4,045,386 |
| Dec 15, 2025 | 29.98 | 30.10 | 28.31 | 28.54 | 28.54 | -3.35% | 2,793,237 |
| Dec 12, 2025 | 31.77 | 32.05 | 29.14 | 29.53 | 29.53 | -7.78% | 3,111,845 |
| Dec 11, 2025 | 31.44 | 32.30 | 30.30 | 32.02 | 32.02 | 1.46% | 2,465,339 |
| Dec 10, 2025 | 30.23 | 32.85 | 30.10 | 31.56 | 31.56 | 4.30% | 3,909,629 |
| Dec 9, 2025 | 29.82 | 32.15 | 29.74 | 30.26 | 30.26 | -0.56% | 2,980,072 |