SolarEdge Technologies, Inc. (SEDG)
NASDAQ: SEDG · Real-Time Price · USD
15.85
-0.08 (-0.50%)
Mar 28, 2025, 4:00 PM EDT - Market closed
SolarEdge Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.61 | 15.92 | 15.09 | 15.85 | 15.85 | -0.50% | 2,231,150 |
| Mar 27, 2025 | 15.95 | 16.33 | 15.60 | 15.93 | 15.93 | -1.06% | 1,382,739 |
| Mar 26, 2025 | 17.11 | 17.57 | 15.55 | 16.10 | 16.10 | -6.88% | 3,575,748 |
| Mar 25, 2025 | 17.32 | 17.83 | 16.80 | 17.29 | 17.29 | 0.52% | 2,156,360 |
| Mar 24, 2025 | 17.38 | 17.97 | 17.06 | 17.20 | 17.20 | 1.00% | 1,982,504 |
| Mar 21, 2025 | 16.72 | 17.17 | 16.49 | 17.03 | 17.03 | -0.53% | 2,660,484 |
| Mar 20, 2025 | 16.72 | 17.73 | 16.46 | 17.12 | 17.12 | 0.82% | 1,870,309 |
| Mar 19, 2025 | 16.57 | 17.30 | 16.55 | 16.98 | 16.98 | 0.59% | 1,177,349 |
| Mar 18, 2025 | 17.22 | 17.26 | 16.36 | 16.88 | 16.88 | -2.88% | 2,008,773 |
| Mar 17, 2025 | 16.27 | 17.89 | 16.06 | 17.38 | 17.38 | 7.82% | 2,030,827 |
| Mar 14, 2025 | 15.55 | 16.18 | 15.51 | 16.12 | 16.12 | 7.04% | 1,807,952 |
| Mar 13, 2025 | 15.69 | 16.56 | 14.75 | 15.06 | 15.06 | -4.74% | 2,430,431 |
| Mar 12, 2025 | 16.16 | 16.31 | 15.29 | 15.81 | 15.81 | -1.50% | 2,525,757 |
| Mar 11, 2025 | 16.77 | 16.99 | 15.50 | 16.05 | 16.05 | -3.37% | 2,419,811 |
| Mar 10, 2025 | 16.50 | 17.95 | 16.31 | 16.61 | 16.61 | -1.42% | 3,942,694 |
| Mar 7, 2025 | 16.27 | 17.58 | 16.25 | 16.85 | 16.85 | 5.18% | 4,158,665 |
| Mar 6, 2025 | 15.02 | 16.43 | 14.80 | 16.02 | 16.02 | 2.76% | 3,045,160 |
| Mar 5, 2025 | 15.13 | 15.64 | 14.36 | 15.59 | 15.59 | 5.05% | 2,712,348 |
| Mar 4, 2025 | 13.69 | 15.25 | 13.36 | 14.84 | 14.84 | 5.02% | 3,492,699 |
| Mar 3, 2025 | 15.83 | 15.97 | 13.95 | 14.13 | 14.13 | -14.31% | 5,084,194 |
| Feb 28, 2025 | 17.42 | 17.57 | 15.93 | 16.49 | 16.49 | -7.83% | 3,545,933 |
| Feb 27, 2025 | 18.11 | 19.21 | 17.68 | 17.89 | 17.89 | -3.51% | 3,959,835 |
| Feb 26, 2025 | 19.29 | 20.13 | 18.47 | 18.54 | 18.54 | -0.96% | 3,864,368 |
| Feb 25, 2025 | 18.39 | 19.20 | 18.00 | 18.72 | 18.72 | 1.41% | 3,987,323 |
| Feb 24, 2025 | 17.61 | 19.08 | 17.34 | 18.46 | 18.46 | 4.77% | 4,049,198 |
| Feb 21, 2025 | 18.33 | 19.37 | 17.01 | 17.62 | 17.62 | -3.13% | 5,094,879 |
| Feb 20, 2025 | 19.33 | 19.58 | 17.13 | 18.19 | 18.19 | -7.34% | 9,061,738 |
| Feb 19, 2025 | 22.77 | 23.77 | 19.50 | 19.63 | 19.63 | 15.95% | 30,861,293 |
| Feb 18, 2025 | 16.50 | 17.19 | 16.07 | 16.93 | 16.93 | 3.48% | 7,569,814 |
| Feb 14, 2025 | 15.07 | 16.43 | 14.90 | 16.36 | 16.36 | 10.17% | 3,988,337 |
| Feb 13, 2025 | 13.47 | 15.13 | 13.33 | 14.85 | 14.85 | 11.74% | 4,479,817 |
| Feb 12, 2025 | 13.06 | 13.66 | 12.95 | 13.29 | 13.29 | -0.60% | 2,847,241 |
| Feb 11, 2025 | 14.00 | 14.09 | 13.30 | 13.37 | 13.37 | -5.98% | 2,672,660 |
| Feb 10, 2025 | 14.60 | 14.63 | 14.07 | 14.22 | 14.22 | -0.49% | 1,870,120 |
| Feb 7, 2025 | 14.67 | 14.73 | 13.96 | 14.29 | 14.29 | -3.18% | 2,187,554 |
| Feb 6, 2025 | 14.58 | 15.02 | 14.25 | 14.76 | 14.76 | 2.93% | 2,879,510 |
| Feb 5, 2025 | 14.12 | 14.70 | 13.66 | 14.34 | 14.34 | 3.24% | 3,785,078 |
| Feb 4, 2025 | 13.50 | 14.51 | 13.36 | 13.89 | 13.89 | 3.97% | 3,032,864 |
| Feb 3, 2025 | 12.50 | 13.97 | 12.33 | 13.36 | 13.36 | 1.98% | 3,550,249 |
| Jan 31, 2025 | 13.32 | 13.79 | 12.93 | 13.10 | 13.10 | -1.58% | 2,689,537 |
| Jan 30, 2025 | 13.37 | 13.53 | 12.98 | 13.31 | 13.31 | 2.70% | 2,272,645 |
| Jan 29, 2025 | 13.32 | 13.86 | 12.91 | 12.96 | 12.96 | -3.21% | 2,800,832 |
| Jan 28, 2025 | 14.22 | 14.41 | 13.33 | 13.39 | 13.39 | -5.24% | 3,239,091 |
| Jan 27, 2025 | 14.37 | 15.02 | 13.86 | 14.13 | 14.13 | -3.75% | 3,019,492 |
| Jan 24, 2025 | 13.72 | 15.18 | 13.71 | 14.68 | 14.68 | 8.10% | 4,898,607 |
| Jan 23, 2025 | 12.96 | 13.60 | 12.42 | 13.58 | 13.58 | 4.06% | 5,114,866 |
| Jan 22, 2025 | 13.55 | 13.55 | 12.86 | 13.05 | 13.05 | -4.74% | 4,234,245 |
| Jan 21, 2025 | 13.74 | 14.32 | 13.32 | 13.70 | 13.70 | -1.51% | 3,605,271 |
| Jan 17, 2025 | 14.28 | 14.80 | 13.76 | 13.91 | 13.91 | -2.11% | 2,990,087 |
| Jan 16, 2025 | 14.29 | 14.63 | 14.08 | 14.21 | 14.21 | -2.00% | 2,837,082 |