SolarEdge Technologies, Inc. (SEDG)
NASDAQ: SEDG · Real-Time Price · USD
21.61
+1.44 (7.14%)
At close: Sep 26, 2024, 4:00 PM
21.70
+0.09 (0.42%)
After-hours: Sep 26, 2024, 7:46 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 21.20 | 22.12 | 20.57 | 21.61 | 21.61 | 7.14% | 3,380,313 |
| Sep 25, 2024 | 21.17 | 21.86 | 19.79 | 20.17 | 20.17 | -5.08% | 4,288,179 |
| Sep 24, 2024 | 20.94 | 21.58 | 20.75 | 21.25 | 21.25 | 2.96% | 2,480,455 |
| Sep 23, 2024 | 20.35 | 20.93 | 19.74 | 20.64 | 20.64 | 1.33% | 2,432,753 |
| Sep 20, 2024 | 21.14 | 21.15 | 20.05 | 20.37 | 20.37 | -3.92% | 3,848,101 |
| Sep 19, 2024 | 22.96 | 23.09 | 21.14 | 21.20 | 21.20 | -2.26% | 4,139,669 |
| Sep 18, 2024 | 22.39 | 23.79 | 21.67 | 21.69 | 21.69 | -3.69% | 4,609,162 |
| Sep 17, 2024 | 21.08 | 23.16 | 21.08 | 22.52 | 22.52 | 2.60% | 5,397,251 |
| Sep 16, 2024 | 19.70 | 22.18 | 19.55 | 21.95 | 21.95 | 11.42% | 5,521,338 |
| Sep 13, 2024 | 18.58 | 19.77 | 18.48 | 19.70 | 19.70 | 8.54% | 4,165,117 |
| Sep 12, 2024 | 19.27 | 19.41 | 18.02 | 18.15 | 18.15 | -6.25% | 3,299,345 |
| Sep 11, 2024 | 19.13 | 19.87 | 18.59 | 19.36 | 19.36 | 8.46% | 6,202,392 |
| Sep 10, 2024 | 17.98 | 18.10 | 17.12 | 17.85 | 17.85 | -0.50% | 4,211,855 |
| Sep 9, 2024 | 19.61 | 20.20 | 17.86 | 17.94 | 17.94 | -7.95% | 5,460,469 |
| Sep 6, 2024 | 20.66 | 20.93 | 19.43 | 19.49 | 19.49 | -5.66% | 2,925,608 |
| Sep 5, 2024 | 22.14 | 22.48 | 20.59 | 20.66 | 20.66 | -4.88% | 2,727,117 |
| Sep 4, 2024 | 21.92 | 22.55 | 21.54 | 21.72 | 21.72 | -1.59% | 2,095,622 |
| Sep 3, 2024 | 23.81 | 23.99 | 22.04 | 22.07 | 22.07 | -9.29% | 2,904,880 |
| Aug 30, 2024 | 25.16 | 25.32 | 24.14 | 24.33 | 24.33 | -2.33% | 2,080,233 |
| Aug 29, 2024 | 25.56 | 26.03 | 24.86 | 24.91 | 24.91 | -3.04% | 1,970,346 |
| Aug 28, 2024 | 25.66 | 26.50 | 25.19 | 25.69 | 25.69 | - | 2,158,072 |
| Aug 27, 2024 | 25.87 | 26.30 | 24.31 | 25.69 | 25.69 | -1.68% | 3,438,423 |
| Aug 26, 2024 | 30.99 | 31.07 | 26.01 | 26.13 | 26.13 | -9.18% | 7,580,084 |
| Aug 23, 2024 | 25.39 | 28.78 | 25.20 | 28.77 | 28.77 | 14.85% | 3,565,494 |
| Aug 22, 2024 | 26.57 | 26.82 | 24.83 | 25.05 | 25.05 | -6.70% | 1,761,306 |
| Aug 21, 2024 | 26.64 | 27.42 | 26.44 | 26.85 | 26.85 | 0.83% | 2,023,365 |
| Aug 20, 2024 | 27.40 | 28.34 | 26.46 | 26.63 | 26.63 | -3.27% | 3,372,562 |
| Aug 19, 2024 | 25.56 | 27.91 | 25.45 | 27.53 | 27.53 | 8.86% | 3,952,743 |
| Aug 16, 2024 | 24.35 | 25.30 | 24.05 | 25.29 | 25.29 | 2.93% | 2,541,485 |
| Aug 15, 2024 | 23.06 | 25.63 | 23.05 | 24.57 | 24.57 | 9.83% | 3,407,299 |
| Aug 14, 2024 | 22.18 | 22.70 | 21.05 | 22.37 | 22.37 | 2.24% | 3,837,770 |
| Aug 13, 2024 | 21.55 | 22.13 | 21.01 | 21.88 | 21.88 | 2.05% | 2,906,267 |
| Aug 12, 2024 | 21.21 | 22.42 | 21.15 | 21.44 | 21.44 | 1.13% | 3,629,452 |
| Aug 9, 2024 | 22.86 | 23.00 | 20.52 | 21.20 | 21.20 | -7.30% | 5,013,280 |
| Aug 8, 2024 | 19.85 | 23.10 | 19.81 | 22.87 | 22.87 | -3.05% | 9,951,486 |
| Aug 7, 2024 | 25.37 | 26.07 | 23.53 | 23.59 | 23.59 | -1.30% | 5,202,931 |
| Aug 6, 2024 | 24.84 | 24.96 | 23.65 | 23.90 | 23.90 | -4.48% | 2,870,561 |
| Aug 5, 2024 | 23.47 | 26.12 | 23.21 | 25.02 | 25.02 | -1.18% | 2,655,344 |
| Aug 2, 2024 | 25.12 | 26.83 | 24.93 | 25.32 | 25.32 | -4.60% | 3,238,078 |
| Aug 1, 2024 | 29.04 | 29.52 | 26.39 | 26.54 | 26.54 | -8.04% | 3,029,612 |
| Jul 31, 2024 | 27.42 | 30.31 | 27.16 | 28.86 | 28.86 | 6.85% | 3,397,918 |
| Jul 30, 2024 | 26.93 | 27.36 | 26.37 | 27.01 | 27.01 | 0.75% | 1,554,980 |
| Jul 29, 2024 | 27.29 | 27.97 | 26.31 | 26.81 | 26.81 | -2.76% | 2,330,396 |
| Jul 26, 2024 | 28.53 | 28.95 | 27.43 | 27.57 | 27.57 | 0.44% | 3,134,657 |
| Jul 25, 2024 | 25.07 | 27.99 | 24.83 | 27.45 | 27.45 | 9.06% | 4,941,201 |
| Jul 24, 2024 | 25.85 | 27.63 | 25.10 | 25.17 | 25.17 | -1.37% | 7,367,065 |
| Jul 23, 2024 | 25.65 | 26.52 | 25.47 | 25.52 | 25.52 | -2.97% | 3,746,645 |
| Jul 22, 2024 | 26.99 | 27.05 | 25.57 | 26.30 | 26.30 | 2.37% | 4,294,154 |
| Jul 19, 2024 | 26.44 | 26.58 | 25.53 | 25.69 | 25.69 | -3.93% | 4,049,092 |
| Jul 18, 2024 | 28.40 | 29.19 | 26.34 | 26.74 | 26.74 | -4.87% | 5,438,331 |
| Jul 17, 2024 | 28.95 | 30.15 | 27.90 | 28.11 | 28.11 | -6.92% | 4,578,220 |
| Jul 16, 2024 | 27.13 | 30.63 | 27.00 | 30.20 | 30.20 | 12.73% | 7,176,917 |
| Jul 15, 2024 | 28.87 | 29.25 | 26.76 | 26.79 | 26.79 | -15.36% | 9,403,456 |
| Jul 12, 2024 | 30.34 | 32.11 | 30.04 | 31.65 | 31.65 | 5.82% | 7,067,348 |
| Jul 11, 2024 | 30.50 | 31.74 | 28.88 | 29.91 | 29.91 | 0.94% | 7,394,150 |
| Jul 10, 2024 | 27.39 | 29.66 | 27.20 | 29.63 | 29.63 | 10.27% | 6,893,794 |
| Jul 9, 2024 | 26.89 | 27.19 | 25.70 | 26.87 | 26.87 | -1.83% | 6,096,255 |
| Jul 8, 2024 | 26.31 | 28.37 | 25.81 | 27.37 | 27.37 | 9.26% | 10,853,032 |
| Jul 5, 2024 | 25.64 | 25.64 | 24.54 | 25.05 | 25.05 | -1.07% | 3,262,016 |
| Jul 3, 2024 | 24.80 | 25.48 | 24.25 | 25.32 | 25.32 | 4.41% | 3,868,171 |
| Jul 2, 2024 | 24.22 | 25.04 | 23.51 | 24.25 | 24.25 | 1.17% | 5,279,639 |
| Jul 1, 2024 | 25.03 | 26.05 | 23.96 | 23.97 | 23.97 | -5.11% | 5,229,395 |
| Jun 28, 2024 | 25.19 | 25.47 | 24.50 | 25.26 | 25.26 | -0.04% | 4,422,444 |
| Jun 27, 2024 | 24.80 | 26.33 | 24.44 | 25.27 | 25.27 | 1.12% | 6,968,946 |
| Jun 26, 2024 | 26.26 | 26.63 | 24.83 | 24.99 | 24.99 | -5.34% | 9,989,374 |
| Jun 25, 2024 | 27.40 | 28.72 | 24.72 | 26.40 | 26.40 | -20.60% | 25,016,685 |
| Jun 24, 2024 | 32.89 | 33.74 | 31.95 | 33.25 | 33.25 | 0.73% | 5,190,804 |
| Jun 21, 2024 | 34.01 | 34.23 | 32.54 | 33.01 | 33.01 | -3.79% | 6,376,606 |
| Jun 20, 2024 | 33.82 | 35.29 | 32.82 | 34.31 | 34.31 | -7.45% | 7,053,014 |
| Jun 18, 2024 | 37.75 | 38.48 | 36.56 | 37.07 | 37.07 | -3.03% | 2,817,422 |
| Jun 17, 2024 | 39.64 | 40.47 | 37.07 | 38.23 | 38.23 | -4.09% | 4,110,991 |
| Jun 14, 2024 | 42.75 | 43.14 | 39.84 | 39.86 | 39.86 | -7.88% | 3,082,701 |
| Jun 13, 2024 | 44.72 | 45.16 | 43.18 | 43.27 | 43.27 | -3.13% | 1,859,168 |
| Jun 12, 2024 | 48.25 | 49.57 | 44.57 | 44.67 | 44.67 | -2.66% | 2,693,062 |
| Jun 11, 2024 | 46.31 | 46.48 | 44.92 | 45.89 | 45.89 | -2.13% | 1,513,365 |
| Jun 10, 2024 | 45.05 | 47.22 | 44.07 | 46.89 | 46.89 | 1.30% | 2,129,995 |
| Jun 7, 2024 | 47.06 | 47.66 | 46.05 | 46.29 | 46.29 | -4.20% | 1,960,325 |
| Jun 6, 2024 | 48.40 | 48.90 | 47.51 | 48.32 | 48.32 | -1.23% | 1,255,195 |
| Jun 5, 2024 | 47.94 | 50.83 | 47.64 | 48.92 | 48.92 | 3.27% | 1,925,996 |
| Jun 4, 2024 | 48.64 | 49.10 | 47.14 | 47.37 | 47.37 | -1.33% | 1,614,477 |
| Jun 3, 2024 | 50.60 | 50.60 | 47.70 | 48.01 | 48.01 | -2.00% | 1,808,607 |
| May 31, 2024 | 50.09 | 51.50 | 48.07 | 48.99 | 48.99 | -0.67% | 1,902,167 |
| May 30, 2024 | 49.44 | 51.15 | 48.60 | 49.32 | 49.32 | 1.57% | 1,266,999 |
| May 29, 2024 | 48.40 | 50.05 | 48.26 | 48.56 | 48.56 | -2.84% | 1,487,839 |
| May 28, 2024 | 48.78 | 50.10 | 47.84 | 49.98 | 49.98 | 4.08% | 3,012,442 |
| May 24, 2024 | 47.60 | 49.74 | 47.25 | 48.02 | 48.02 | 1.72% | 2,090,962 |
| May 23, 2024 | 52.10 | 52.40 | 46.86 | 47.21 | 47.21 | -10.64% | 3,109,327 |
| May 22, 2024 | 48.19 | 53.58 | 48.11 | 52.83 | 52.83 | 8.97% | 3,561,719 |
| May 21, 2024 | 48.07 | 48.87 | 47.74 | 48.48 | 48.48 | -0.47% | 1,211,837 |
| May 20, 2024 | 48.46 | 49.05 | 47.59 | 48.71 | 48.71 | 0.62% | 1,716,222 |
| May 17, 2024 | 50.20 | 50.82 | 48.41 | 48.41 | 48.41 | -4.18% | 1,893,715 |
| May 16, 2024 | 51.92 | 52.53 | 50.33 | 50.52 | 50.52 | -1.62% | 1,564,457 |
| May 15, 2024 | 55.87 | 56.52 | 51.28 | 51.35 | 51.35 | -4.47% | 1,936,422 |
| May 14, 2024 | 54.72 | 55.77 | 52.26 | 53.75 | 53.75 | 2.95% | 2,896,422 |
| May 13, 2024 | 49.00 | 53.00 | 48.82 | 52.21 | 52.21 | 5.54% | 3,322,040 |
| May 10, 2024 | 53.21 | 53.67 | 49.12 | 49.47 | 49.47 | -6.08% | 3,964,846 |
| May 9, 2024 | 53.55 | 55.72 | 51.65 | 52.67 | 52.67 | -8.48% | 6,399,699 |
| May 8, 2024 | 57.25 | 58.54 | 56.28 | 57.55 | 57.55 | -1.98% | 3,110,627 |
| May 7, 2024 | 60.17 | 60.50 | 58.63 | 58.71 | 58.71 | -2.26% | 1,942,353 |
| May 6, 2024 | 61.24 | 61.70 | 59.79 | 60.07 | 60.07 | -0.63% | 1,361,793 |