SolarEdge Technologies, Inc. (SEDG)
NASDAQ: SEDG · Real-Time Price · USD
26.43
-1.11 (-4.03%)
At close: Jul 7, 2025, 4:00 PM
25.75
-0.68 (-2.57%)
After-hours: Jul 7, 2025, 7:59 PM EDT
SolarEdge Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 26.77 | 27.44 | 26.20 | 26.43 | 26.43 | -4.03% | 6,117,077 |
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 |
May 13, 2025 | 19.39 | 20.32 | 18.05 | 18.15 | 18.15 | -5.27% | 6,605,430 |
May 12, 2025 | 21.34 | 21.35 | 18.86 | 19.16 | 19.16 | -3.43% | 8,895,915 |
May 9, 2025 | 18.17 | 20.10 | 18.00 | 19.84 | 19.84 | 8.47% | 8,342,944 |
May 8, 2025 | 15.14 | 18.49 | 15.05 | 18.29 | 18.29 | 23.83% | 9,933,736 |
May 7, 2025 | 14.72 | 15.58 | 14.26 | 14.77 | 14.77 | 2.78% | 5,325,151 |
May 6, 2025 | 14.85 | 15.54 | 14.23 | 14.37 | 14.37 | 11.22% | 14,247,503 |
May 5, 2025 | 13.11 | 13.33 | 12.47 | 12.92 | 12.92 | -1.37% | 3,795,742 |
May 2, 2025 | 12.71 | 13.44 | 12.71 | 13.10 | 13.10 | 4.47% | 2,693,866 |
May 1, 2025 | 12.38 | 13.27 | 12.18 | 12.54 | 12.54 | 2.49% | 2,947,103 |
Apr 30, 2025 | 12.19 | 12.38 | 11.80 | 12.24 | 12.24 | -4.71% | 2,505,132 |
Apr 29, 2025 | 12.75 | 13.06 | 12.42 | 12.84 | 12.84 | 1.18% | 2,350,734 |
Apr 28, 2025 | 12.75 | 13.47 | 12.57 | 12.69 | 12.69 | 1.04% | 3,365,985 |
Apr 25, 2025 | 11.82 | 12.58 | 11.45 | 12.56 | 12.56 | 7.21% | 4,227,185 |
Apr 24, 2025 | 12.02 | 12.47 | 11.61 | 11.72 | 11.72 | -1.72% | 4,033,396 |