SolarEdge Technologies, Inc. (SEDG)

SolarEdge Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.22	33.47	30.76	30.95	30.95	-9.08%	2,449,497
Jan 29, 2026	35.71	35.79	32.63	34.04	34.04	-4.92%	2,413,889
Jan 28, 2026	35.50	36.56	34.76	35.80	35.80	2.84%	1,538,646
Jan 27, 2026	34.99	36.20	33.80	34.81	34.81	1.16%	2,166,081
Jan 26, 2026	34.20	35.34	33.68	34.41	34.41	-0.55%	1,568,222
Jan 23, 2026	35.32	36.00	34.42	34.60	34.60	0.17%	2,608,478
Jan 22, 2026	34.12	35.60	34.02	34.54	34.54	3.60%	2,257,303
Jan 21, 2026	32.23	33.49	31.55	33.34	33.34	2.62%	2,017,247
Jan 20, 2026	32.98	33.49	31.73	32.49	32.49	-4.19%	2,474,972
Jan 16, 2026	33.65	34.60	32.51	33.91	33.91	0.21%	2,542,811
Jan 15, 2026	35.00	35.45	33.73	33.84	33.84	-2.70%	1,761,903
Jan 14, 2026	34.56	34.96	33.61	34.78	34.78	1.37%	1,800,728
Jan 13, 2026	35.81	35.81	33.21	34.31	34.31	-2.82%	2,699,385
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
Dec 8, 2025	29.95	30.65	29.11	30.43	30.43	3.08%	3,027,053
Dec 5, 2025	31.86	32.30	29.40	29.52	29.52	-7.58%	3,516,938
Dec 4, 2025	31.54	32.53	31.01	31.94	31.94	1.04%	3,230,276
Dec 3, 2025	32.50	32.65	31.09	31.61	31.61	-3.21%	3,815,910
Dec 2, 2025	33.13	33.60	32.13	32.66	32.66	-0.79%	2,858,922
Dec 1, 2025	35.32	35.41	32.22	32.92	32.92	-9.88%	6,056,302
Nov 28, 2025	36.01	37.00	35.29	36.53	36.53	2.99%	1,726,091
Nov 26, 2025	35.05	36.08	34.26	35.47	35.47	1.37%	2,184,325
Nov 25, 2025	34.52	35.97	33.30	34.99	34.99	1.57%	2,159,994
Nov 24, 2025	34.92	36.32	34.09	34.45	34.45	-	2,347,993
Nov 21, 2025	33.32	35.39	31.66	34.45	34.45	4.11%	5,791,543
Nov 20, 2025	34.62	37.07	32.82	33.09	33.09	-1.11%	5,020,614
Nov 19, 2025	35.20	36.21	33.10	33.46	33.46	-3.85%	2,665,283
Nov 18, 2025	34.51	37.00	33.41	34.80	34.80	1.55%	4,890,639

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.