Skip to main content
SolarEdge Technologies, Inc. (SEDG)
NASDAQ: SEDG · Real-Time Price · USD
13.05
-0.65 (-4.74%)
At close: Jan 22, 2025, 4:00 PM
13.03
-0.02 (-0.14%)
After-hours: Jan 22, 2025, 7:55 PM EST

SolarEdge Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202513.5513.5512.8613.0513.05-4.74%4,214,870
Jan 21, 202513.7414.3213.3213.7013.70-1.51%3,605,271
Jan 17, 202514.2814.8013.7613.9113.91-2.11%2,990,087
Jan 16, 202514.2914.6314.0814.2114.21-2.00%2,837,082
Jan 15, 202514.9115.6214.4914.5014.501.75%2,878,010
Jan 14, 202514.9515.3214.0214.2514.25-1.45%3,535,065
Jan 13, 202514.1914.5013.4814.4614.46-1.70%3,884,181
Jan 10, 202514.8014.9213.9714.7114.71-1.87%4,831,744
Jan 8, 202516.4816.7114.9414.9914.99-14.78%6,514,153
Jan 7, 202516.8018.6916.5017.5917.597.98%7,779,389
Jan 6, 202517.5219.0016.1816.2916.296.61%8,560,821
Jan 3, 202514.8615.5014.4615.2815.283.24%2,941,538
Jan 2, 202514.0215.4713.9414.8014.808.82%5,021,177
Dec 31, 202413.7614.3013.5213.6013.600.22%3,312,917
Dec 30, 202413.5913.7213.0713.5713.57-1.67%3,342,258
Dec 27, 202414.5514.6813.6013.8013.80-5.35%4,429,001
Dec 26, 202414.5715.3414.1614.5814.58-1.69%3,580,131
Dec 24, 202415.0015.1614.2914.8314.83-0.34%1,699,016
Dec 23, 202414.8315.1914.4314.8814.880.74%3,258,719
Dec 20, 202413.1515.6513.0714.7714.7712.66%7,371,753
Dec 19, 202414.0114.5013.0013.1113.11-5.27%5,629,154
Dec 18, 202414.4815.9513.7213.8413.84-3.69%9,177,014
Dec 17, 202414.6815.4813.5814.3714.3716.64%13,792,119
Dec 16, 202412.8213.0012.2712.3212.32-7.72%5,161,633
Dec 13, 202413.3013.7513.0013.3513.350.53%2,746,821
Dec 12, 202414.0814.3213.2113.2813.28-7.84%3,655,741
Dec 11, 202414.5914.9513.6114.4114.412.27%2,208,615
Dec 10, 202414.1214.4813.6314.0914.09-1.33%2,857,506
Dec 9, 202413.2315.4413.0714.2814.2811.74%6,905,880
Dec 6, 202412.9713.1512.2712.7812.781.51%3,423,177
Dec 5, 202414.0614.3712.4612.5912.59-10.46%5,656,033
Dec 4, 202414.7014.8413.8514.0614.06-4.09%3,502,994
Dec 3, 202415.5215.6214.6014.6614.66-7.74%3,631,443
Dec 2, 202416.0016.1114.8115.8915.890.57%5,141,975
Nov 29, 202414.9416.0214.4615.8015.806.33%3,093,049
Nov 27, 202414.0916.0513.9914.8614.868.55%7,976,799
Nov 26, 202413.9414.0013.1013.6913.69-0.58%3,987,083
Nov 25, 202412.5714.2412.5013.7713.7715.91%7,563,077
Nov 22, 202410.7012.1010.4111.8811.8810.72%5,497,232
Nov 21, 202410.8511.2410.5410.7310.73-1.29%3,254,776
Nov 20, 202410.4811.4510.2410.8710.873.87%5,508,485
Nov 19, 202410.7311.0010.2610.4710.47-3.55%4,579,880
Nov 18, 202410.7811.1210.3710.8510.851.97%4,666,058
Nov 15, 202412.6812.9610.5510.6410.64-17.07%9,412,095
Nov 14, 202412.3813.4811.6712.8312.836.03%7,542,373
Nov 13, 202412.3012.4411.0212.1012.10-1.14%10,728,933
Nov 12, 202413.1613.3612.1112.2412.24-10.53%6,485,663
Nov 11, 202413.6513.8912.7513.6813.681.11%5,930,398
Nov 8, 202414.5814.6913.2013.5313.53-9.07%7,877,671
Nov 7, 202412.8315.4512.3814.8814.881.40%18,863,185
Nov 6, 202415.9716.4814.5014.6814.68-22.23%15,017,783
Nov 5, 202417.9518.8717.7118.8718.873.11%2,786,456
Nov 4, 202418.0119.1417.9318.3018.303.45%4,924,310
Nov 1, 202417.4118.1116.9017.6917.693.69%3,436,359
Oct 31, 202416.8017.2416.4117.0617.061.01%2,506,035
Oct 30, 202416.5817.4916.4716.8916.890.72%2,316,671
Oct 29, 202417.5017.6816.5116.7716.77-3.95%3,487,615
Oct 28, 202416.3017.4916.2717.4617.468.38%5,041,532
Oct 25, 202415.3616.2415.1316.1116.115.60%4,738,401
Oct 24, 202415.0715.3814.8215.2615.262.07%3,874,049
Oct 23, 202416.2816.3514.8914.9514.95-14.99%11,694,696
Oct 22, 202417.0117.6316.8617.5817.583.35%3,289,697
Oct 21, 202416.8117.1916.4517.0117.01-1.73%4,054,488
Oct 18, 202418.2018.3917.2717.3117.31-3.46%3,522,351
Oct 17, 202417.5118.1616.9117.9317.93-3.45%4,703,952
Oct 16, 202418.5618.8218.1018.5718.572.09%2,317,556
Oct 15, 202418.5018.7717.8318.1918.19-3.40%3,922,130
Oct 14, 202419.1019.3818.5818.8318.83-3.24%2,295,257
Oct 11, 202418.0919.7718.0519.4619.467.04%3,495,523
Oct 10, 202418.6718.7817.8018.1818.18-4.32%3,444,335
Oct 9, 202418.5919.2918.2019.0019.002.37%2,786,944
Oct 8, 202419.7819.9318.4218.5618.56-9.11%4,661,772
Oct 7, 202420.0020.8419.5420.4220.421.44%2,667,218
Oct 4, 202420.5820.7219.7720.1320.13-0.64%2,344,497
Oct 3, 202421.4021.6120.1520.2620.26-6.38%2,552,374
Oct 2, 202421.8822.2220.8721.6421.64-1.73%2,116,702
Oct 1, 202422.9322.9321.3422.0222.02-3.88%3,125,993
Sep 30, 202422.5423.5922.3722.9122.91-0.91%2,618,192
Sep 27, 202422.3423.5822.2623.1223.126.99%3,966,484
Sep 26, 202421.2022.1220.5721.6121.617.14%3,452,659
Sep 25, 202421.1721.8619.7920.1720.17-5.08%4,288,179
Sep 24, 202420.9421.5820.7521.2521.252.96%2,480,455
Sep 23, 202420.3520.9319.7420.6420.641.33%2,432,753
Sep 20, 202421.1421.1520.0520.3720.37-3.92%3,848,101
Sep 19, 202422.9623.0921.1421.2021.20-2.26%4,139,669
Sep 18, 202422.3923.7921.6721.6921.69-3.69%4,609,162
Sep 17, 202421.0823.1621.0822.5222.522.60%5,397,251
Sep 16, 202419.7022.1819.5521.9521.9511.42%5,521,338
Sep 13, 202418.5819.7718.4819.7019.708.54%4,165,117
Sep 12, 202419.2719.4118.0218.1518.15-6.25%3,299,345
Sep 11, 202419.1319.8718.5919.3619.368.46%6,202,392
Sep 10, 202417.9818.1017.1217.8517.85-0.50%4,211,855
Sep 9, 202419.6120.2017.8617.9417.94-7.95%5,460,469
Sep 6, 202420.6620.9319.4319.4919.49-5.66%2,925,608
Sep 5, 202422.1422.4820.5920.6620.66-4.88%2,727,117
Sep 4, 202421.9222.5521.5421.7221.72-1.59%2,095,622
Sep 3, 202423.8123.9922.0422.0722.07-9.29%2,904,880
Aug 30, 202425.1625.3224.1424.3324.33-2.33%2,080,233
Aug 29, 202425.5626.0324.8624.9124.91-3.04%1,970,346
Aug 28, 202425.6626.5025.1925.6925.69-2,158,072