Skip to main content
SolarEdge Technologies, Inc. (SEDG)
NASDAQ: SEDG · Real-Time Price · USD
14.77
+1.66 (12.66%)
At close: Dec 20, 2024, 4:00 PM
14.78
+0.01 (0.07%)
After-hours: Dec 20, 2024, 7:59 PM EST

SolarEdge Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.1515.6513.0714.7714.7712.66%7,350,610
Dec 19, 202414.0114.5013.0013.1113.11-5.27%5,629,200
Dec 18, 202414.4815.9513.7213.8413.84-3.69%9,177,014
Dec 17, 202414.6815.4813.5814.3714.3716.64%13,792,119
Dec 16, 202412.8213.0012.2712.3212.32-7.72%5,161,633
Dec 13, 202413.3013.7513.0013.3513.350.53%2,746,821
Dec 12, 202414.0814.3213.2113.2813.28-7.84%3,655,741
Dec 11, 202414.5914.9513.6114.4114.412.27%2,208,615
Dec 10, 202414.1214.4813.6314.0914.09-1.33%2,857,506
Dec 9, 202413.2315.4413.0714.2814.2811.74%6,905,900
Dec 6, 202412.9713.1512.2712.7812.781.51%3,423,200
Dec 5, 202414.0614.3712.4612.5912.59-10.46%5,656,033
Dec 4, 202414.7014.8413.8514.0614.06-4.09%3,503,000
Dec 3, 202415.5215.6214.6014.6614.66-7.74%3,631,443
Dec 2, 202416.0016.1114.8115.8915.890.57%5,142,000
Nov 29, 202414.9416.0214.4615.8015.806.33%3,093,049
Nov 27, 202414.0916.0513.9814.8614.868.55%7,976,800
Nov 26, 202413.9414.0013.1013.6913.69-0.58%3,987,100
Nov 25, 202412.5714.2412.5013.7713.7715.91%7,563,100
Nov 22, 202410.7012.1010.4111.8811.8810.72%5,497,232
Nov 21, 202410.8511.2410.5410.7310.73-1.29%3,254,800
Nov 20, 202410.4811.4510.2410.8710.873.82%5,508,500
Nov 19, 202410.7311.0010.2610.4710.47-3.50%4,579,900
Nov 18, 202410.7811.1210.3710.8510.851.97%4,666,100
Nov 15, 202412.6812.9610.5510.6410.64-17.07%9,412,100
Nov 14, 202412.3813.4811.6712.8312.836.03%7,542,400
Nov 13, 202412.3012.4411.0212.1012.10-1.14%10,728,933
Nov 12, 202413.1613.3612.1112.2412.24-10.53%6,485,700
Nov 11, 202413.6513.8912.7513.6813.681.11%5,930,400
Nov 8, 202414.5814.6913.2013.5313.53-9.07%7,877,700
Nov 7, 202412.8315.4512.3814.8814.881.36%18,863,200
Nov 6, 202415.9716.4814.5014.6814.68-22.20%15,017,800
Nov 5, 202417.9518.8717.7118.8718.873.11%2,786,500
Nov 4, 202418.0119.1417.9318.3018.303.45%4,924,310
Nov 1, 202417.4118.1116.9017.6917.693.69%3,436,400
Oct 31, 202416.8017.2416.4117.0617.061.01%2,506,035
Oct 30, 202416.5817.4916.4716.8916.890.72%2,316,700
Oct 29, 202417.5017.6816.5116.7716.77-3.95%3,487,615
Oct 28, 202416.3017.4916.2717.4617.468.38%5,041,532
Oct 25, 202415.3616.2415.1316.1116.115.57%4,738,401
Oct 24, 202415.0715.3814.8215.2615.262.07%3,874,049
Oct 23, 202416.2816.3514.8914.9514.95-14.96%11,694,700
Oct 22, 202417.0117.6316.8617.5817.583.35%3,289,700
Oct 21, 202416.8117.1916.4517.0117.01-1.73%4,054,500
Oct 18, 202418.2018.3917.2717.3117.31-3.46%3,522,400
Oct 17, 202417.5118.1616.9117.9317.93-3.45%4,704,000
Oct 16, 202418.5618.8218.1018.5718.572.09%2,317,600
Oct 15, 202418.5018.7717.8318.1918.19-3.40%3,922,130
Oct 14, 202419.1019.3818.5818.8318.83-3.24%2,295,300
Oct 11, 202418.0919.7718.0519.4619.467.04%3,495,523
Oct 10, 202418.6718.7817.8018.1818.18-4.32%3,444,335
Oct 9, 202418.5919.2918.2019.0019.002.37%2,786,944
Oct 8, 202419.7819.9318.4218.5618.56-9.11%4,661,800
Oct 7, 202420.0020.8419.5420.4220.421.44%2,667,218
Oct 4, 202420.5820.7219.7720.1320.13-0.64%2,344,497
Oct 3, 202421.4021.6120.1520.2620.26-6.38%2,552,400
Oct 2, 202421.8822.2220.8721.6421.64-1.73%2,116,702
Oct 1, 202422.9322.9321.3422.0222.02-3.88%3,126,000
Sep 30, 202422.5423.5922.3722.9122.91-0.91%2,618,192
Sep 27, 202422.3423.5822.2623.1223.126.99%3,966,500
Sep 26, 202421.2022.1220.5721.6121.617.14%3,452,700
Sep 25, 202421.1721.8619.7920.1720.17-5.08%4,288,200
Sep 24, 202420.9421.5820.7521.2521.252.96%2,480,500
Sep 23, 202420.3520.9319.7420.6420.641.33%2,432,800
Sep 20, 202421.1421.1520.0520.3720.37-3.92%3,848,101
Sep 19, 202422.9623.0921.1421.2021.20-2.26%4,139,700
Sep 18, 202422.3923.7921.6721.6921.69-3.69%4,609,200
Sep 17, 202421.0823.1621.0822.5222.522.60%5,397,300
Sep 16, 202419.7022.1819.5521.9521.9511.42%5,521,338
Sep 13, 202418.5819.7718.4819.7019.708.54%4,165,117
Sep 12, 202419.2719.4118.0218.1518.15-6.25%3,299,345
Sep 11, 202419.1319.8718.5919.3619.368.46%6,202,400
Sep 10, 202417.9818.1017.1217.8517.85-0.50%4,211,900
Sep 9, 202419.6120.2017.8617.9417.94-7.95%5,460,500
Sep 6, 202420.6620.9319.4319.4919.49-5.66%2,925,608
Sep 5, 202422.1422.4820.5920.6620.66-4.88%2,727,117
Sep 4, 202421.9222.5521.5421.7221.72-1.59%2,102,500
Sep 3, 202423.8123.9922.0422.0722.07-9.29%2,904,900
Aug 30, 202425.1625.3224.1424.3324.33-2.33%2,080,233
Aug 29, 202425.5626.0324.8624.9124.91-3.04%1,970,346
Aug 28, 202425.6626.5025.1925.6925.69-2,158,100
Aug 27, 202425.8726.3024.3125.6925.69-1.68%3,438,423
Aug 26, 202430.9931.0726.0126.1326.13-9.18%7,580,100
Aug 23, 202425.3928.7825.2028.7728.7714.85%3,565,500
Aug 22, 202426.5726.8224.8325.0525.05-6.70%1,761,306
Aug 21, 202426.6427.4226.4426.8526.850.83%2,023,365
Aug 20, 202427.4028.3426.4626.6326.63-3.27%3,372,600
Aug 19, 202425.5627.9125.4527.5327.538.86%3,952,743
Aug 16, 202424.3525.3024.0525.2925.292.93%2,541,500
Aug 15, 202423.0625.6323.0524.5724.579.83%3,407,300
Aug 14, 202422.1822.7021.0522.3722.372.24%3,837,800
Aug 13, 202421.5522.1321.0121.8821.882.05%2,906,300
Aug 12, 202421.2122.4221.1521.4421.441.13%3,629,500
Aug 9, 202422.8623.0020.5221.2021.20-7.30%5,013,300
Aug 8, 202419.8523.1019.8122.8722.87-3.05%9,951,500
Aug 7, 202425.3726.0723.5323.5923.59-1.30%5,202,931
Aug 6, 202424.8424.9623.6523.9023.90-4.48%2,870,600
Aug 5, 202423.4726.1223.2125.0225.02-1.18%2,655,344
Aug 2, 202425.1226.8324.9325.3225.32-4.60%3,238,100
Aug 1, 202429.0429.5226.3926.5426.54-8.04%3,029,612