SolarEdge Technologies, Inc. (SEDG)

SolarEdge Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	28.53	29.35	28.26	29.06	29.06	2.07%	3,369,900
Dec 18, 2025	30.30	30.79	28.21	28.47	28.47	-1.56%	3,484,925
Dec 17, 2025	29.90	30.83	28.60	28.92	28.92	-1.90%	3,101,262
Dec 16, 2025	29.63	30.66	28.75	29.48	29.48	3.29%	4,036,982
Dec 15, 2025	29.98	30.10	28.31	28.54	28.54	-3.35%	2,787,819
Dec 12, 2025	31.77	32.05	29.14	29.53	29.53	-7.78%	3,109,425
Dec 11, 2025	31.44	32.30	30.30	32.02	32.02	1.46%	2,465,223
Dec 10, 2025	30.23	32.85	30.10	31.56	31.56	4.30%	3,905,399
Dec 9, 2025	29.82	32.15	29.74	30.26	30.26	-0.56%	2,976,779
Dec 8, 2025	29.95	30.65	29.11	30.43	30.43	3.08%	3,024,991
Dec 5, 2025	31.86	32.30	29.40	29.52	29.52	-7.58%	3,475,490
Dec 4, 2025	31.54	32.53	31.01	31.94	31.94	1.04%	3,227,154
Dec 3, 2025	32.50	32.65	31.09	31.61	31.61	-3.21%	3,812,136
Dec 2, 2025	33.13	33.60	32.13	32.66	32.66	-0.79%	2,853,195
Dec 1, 2025	35.32	35.41	32.22	32.92	32.92	-9.88%	6,049,394
Nov 28, 2025	36.01	37.00	35.29	36.53	36.53	2.99%	1,717,699
Nov 26, 2025	35.05	36.08	34.26	35.47	35.47	1.37%	2,182,540
Nov 25, 2025	34.52	35.97	33.30	34.99	34.99	1.57%	2,144,885
Nov 24, 2025	34.92	36.32	34.09	34.45	34.45	-	2,332,046
Nov 21, 2025	33.32	35.39	31.66	34.45	34.45	4.11%	5,784,471
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
Nov 17, 2025	35.01	35.84	32.98	34.27	34.27	-5.28%	3,357,663
Nov 14, 2025	34.81	37.98	34.33	36.18	36.18	-0.66%	3,819,423
Nov 13, 2025	42.17	42.71	35.75	36.42	36.42	-14.33%	5,358,281
Nov 12, 2025	45.47	45.89	42.26	42.51	42.51	-4.90%	3,583,766
Nov 11, 2025	45.50	46.14	43.02	44.70	44.70	-1.50%	4,050,426
Nov 10, 2025	41.57	48.60	41.02	45.38	45.38	13.45%	9,119,058
Nov 7, 2025	37.59	40.15	36.19	40.00	40.00	2.88%	5,171,034
Nov 6, 2025	40.32	41.60	37.88	38.88	38.88	-5.22%	5,787,777
Nov 5, 2025	30.52	41.60	30.26	41.02	41.02	28.91%	14,493,118
Nov 4, 2025	31.60	32.69	31.10	31.82	31.82	-3.19%	4,138,237
Nov 3, 2025	34.99	34.99	32.16	32.87	32.87	-6.33%	5,047,544
Oct 31, 2025	34.70	36.79	34.52	35.09	35.09	2.18%	3,690,817
Oct 30, 2025	36.51	36.73	34.10	34.34	34.34	-5.40%	3,349,001
Oct 29, 2025	37.01	38.19	35.87	36.30	36.30	-4.07%	4,164,587
Oct 28, 2025	39.86	40.19	37.69	37.84	37.84	-4.78%	2,816,532
Oct 27, 2025	40.65	41.00	39.04	39.74	39.74	0.10%	2,519,406
Oct 24, 2025	39.01	41.73	39.00	39.70	39.70	4.97%	4,516,735
Oct 23, 2025	37.92	39.13	37.01	37.82	37.82	0.85%	3,041,065
Oct 22, 2025	38.02	38.83	35.81	37.50	37.50	-3.28%	3,321,557
Oct 21, 2025	40.40	40.49	38.45	38.77	38.77	-3.07%	2,467,334
Oct 20, 2025	38.21	40.60	37.80	40.00	40.00	8.05%	3,464,905
Oct 17, 2025	39.23	40.07	36.93	37.02	37.02	-7.70%	3,142,406
Oct 16, 2025	40.27	41.37	39.08	40.11	40.11	-1.04%	3,481,304
Oct 15, 2025	38.55	41.11	38.22	40.53	40.53	7.42%	4,238,935
Oct 14, 2025	35.38	38.37	34.91	37.73	37.73	3.48%	2,761,096
Oct 13, 2025	37.07	38.10	36.30	36.46	36.46	3.99%	3,033,407
Oct 10, 2025	39.52	39.53	34.22	35.06	35.06	-9.19%	5,212,950

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.