SolarEdge Technologies, Inc. (SEDG)
NASDAQ: SEDG · Real-Time Price · USD
27.23
-1.24 (-4.36%)
At close: Jul 25, 2025, 4:00 PM
27.86
+0.63 (2.31%)
Pre-market: Jul 28, 2025, 5:42 AM EDT
SolarEdge Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 28.88 | 28.99 | 26.72 | 27.23 | 27.23 | -4.36% | 3,653,646 |
| Jul 24, 2025 | 29.58 | 29.58 | 27.60 | 28.47 | 28.47 | -2.06% | 3,219,058 |
| Jul 23, 2025 | 31.32 | 31.99 | 28.61 | 29.07 | 29.07 | -8.76% | 5,726,924 |
| Jul 22, 2025 | 29.19 | 32.45 | 29.08 | 31.86 | 31.86 | 10.51% | 9,445,591 |
| Jul 21, 2025 | 27.66 | 30.09 | 27.45 | 28.83 | 28.83 | 8.30% | 6,900,810 |
| Jul 18, 2025 | 25.56 | 27.33 | 25.56 | 26.62 | 26.62 | 5.40% | 4,025,138 |
| Jul 17, 2025 | 25.00 | 26.62 | 24.58 | 25.26 | 25.26 | 1.18% | 3,439,540 |
| Jul 16, 2025 | 27.31 | 27.65 | 24.26 | 24.96 | 24.96 | -8.81% | 6,053,215 |
| Jul 15, 2025 | 26.60 | 28.49 | 26.57 | 27.37 | 27.37 | 2.43% | 5,534,803 |
| Jul 14, 2025 | 26.66 | 27.25 | 25.78 | 26.72 | 26.72 | 4.29% | 3,742,653 |
| Jul 11, 2025 | 27.32 | 27.61 | 25.21 | 25.62 | 25.62 | -7.07% | 3,518,340 |
| Jul 10, 2025 | 27.08 | 28.06 | 26.68 | 27.57 | 27.57 | 1.77% | 3,106,309 |
| Jul 9, 2025 | 25.49 | 27.59 | 25.20 | 27.09 | 27.09 | 3.59% | 4,493,045 |
| Jul 8, 2025 | 24.74 | 26.28 | 23.89 | 26.15 | 26.15 | -1.06% | 6,784,218 |
| Jul 7, 2025 | 26.77 | 27.44 | 26.20 | 26.43 | 26.43 | -4.03% | 6,163,825 |
| Jul 3, 2025 | 24.08 | 27.61 | 24.04 | 27.54 | 27.54 | 16.69% | 9,478,849 |
| Jul 2, 2025 | 22.03 | 23.82 | 21.96 | 23.60 | 23.60 | 7.96% | 5,804,923 |
| Jul 1, 2025 | 20.50 | 22.80 | 19.78 | 21.86 | 21.86 | 7.16% | 7,874,231 |
| Jun 30, 2025 | 20.16 | 21.57 | 19.73 | 20.40 | 20.40 | 3.03% | 6,300,376 |
| Jun 27, 2025 | 20.30 | 20.34 | 19.09 | 19.80 | 19.80 | -1.32% | 3,623,003 |
| Jun 26, 2025 | 20.19 | 21.22 | 19.13 | 20.07 | 20.07 | 5.11% | 7,069,258 |
| Jun 25, 2025 | 19.09 | 19.72 | 18.20 | 19.09 | 19.09 | 0.85% | 5,354,959 |
| Jun 24, 2025 | 16.37 | 19.33 | 16.16 | 18.93 | 18.93 | 17.87% | 9,408,214 |
| Jun 23, 2025 | 16.36 | 17.14 | 15.75 | 16.06 | 16.06 | -2.78% | 4,286,587 |
| Jun 20, 2025 | 17.13 | 17.81 | 16.50 | 16.52 | 16.52 | -2.71% | 5,965,525 |
| Jun 18, 2025 | 16.16 | 17.67 | 16.06 | 16.98 | 16.98 | 6.39% | 13,043,147 |
| Jun 17, 2025 | 15.53 | 16.23 | 13.73 | 15.96 | 15.96 | -33.44% | 33,137,643 |
| Jun 16, 2025 | 23.89 | 24.45 | 22.45 | 23.98 | 23.98 | 2.92% | 6,911,713 |
| Jun 13, 2025 | 20.60 | 24.66 | 20.37 | 23.30 | 23.30 | 10.85% | 7,919,608 |
| Jun 12, 2025 | 20.70 | 21.18 | 20.39 | 21.02 | 21.02 | 0.91% | 2,509,952 |
| Jun 11, 2025 | 20.95 | 21.67 | 20.66 | 20.83 | 20.83 | -0.48% | 2,843,123 |
| Jun 10, 2025 | 19.50 | 21.32 | 19.38 | 20.93 | 20.93 | 11.81% | 4,974,295 |
| Jun 9, 2025 | 18.39 | 19.43 | 18.23 | 18.72 | 18.72 | 2.91% | 2,784,860 |
| Jun 6, 2025 | 17.85 | 18.36 | 17.70 | 18.19 | 18.19 | 2.54% | 2,054,803 |
| Jun 5, 2025 | 17.60 | 18.26 | 17.10 | 17.74 | 17.74 | 1.55% | 2,779,559 |
| Jun 4, 2025 | 18.37 | 18.44 | 17.46 | 17.47 | 17.47 | -3.53% | 2,216,729 |
| Jun 3, 2025 | 16.59 | 18.49 | 16.58 | 18.11 | 18.11 | 5.91% | 3,663,342 |
| Jun 2, 2025 | 18.10 | 18.10 | 16.91 | 17.10 | 17.10 | -4.26% | 3,048,571 |
| May 30, 2025 | 16.80 | 18.15 | 16.47 | 17.86 | 17.86 | 7.59% | 3,933,012 |
| May 29, 2025 | 17.20 | 17.55 | 16.46 | 16.60 | 16.60 | -1.89% | 1,960,936 |
| May 28, 2025 | 17.12 | 17.30 | 16.65 | 16.92 | 16.92 | -1.74% | 2,370,998 |
| May 27, 2025 | 17.10 | 17.45 | 16.11 | 17.22 | 17.22 | 3.08% | 3,873,546 |
| May 23, 2025 | 14.65 | 17.00 | 14.62 | 16.71 | 16.71 | 11.78% | 7,973,772 |
| May 22, 2025 | 16.12 | 16.28 | 14.50 | 14.95 | 14.95 | -24.67% | 18,329,791 |
| May 21, 2025 | 20.23 | 20.39 | 19.39 | 19.84 | 19.84 | -3.92% | 3,302,538 |
| May 20, 2025 | 21.02 | 22.20 | 20.30 | 20.65 | 20.65 | -0.53% | 4,585,678 |
| May 19, 2025 | 21.01 | 21.55 | 20.32 | 20.76 | 20.76 | -5.72% | 6,188,473 |
| May 16, 2025 | 19.70 | 22.60 | 19.70 | 22.02 | 22.02 | 5.66% | 7,286,057 |
| May 15, 2025 | 17.83 | 20.93 | 17.55 | 20.84 | 20.84 | 16.23% | 7,484,735 |
| May 14, 2025 | 18.03 | 18.52 | 17.08 | 17.93 | 17.93 | -1.21% | 5,113,835 |