SolarEdge Technologies, Inc. (SEDG)

SolarEdge Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	48.38	63.53	47.50	61.76	61.76	22.93%	14,480,829
May 14, 2026	42.61	50.46	41.68	50.24	50.24	17.47%	5,893,972
May 13, 2026	41.29	44.20	39.75	42.77	42.77	5.81%	3,974,584
May 12, 2026	40.83	41.22	38.51	40.42	40.42	-3.28%	2,071,655
May 11, 2026	41.31	42.82	41.15	41.79	41.79	1.19%	2,473,393
May 8, 2026	39.06	41.64	38.68	41.30	41.30	6.97%	3,830,189
May 7, 2026	40.82	40.97	37.55	38.61	38.61	-4.92%	4,562,152
May 6, 2026	40.86	42.07	37.83	40.61	40.61	-9.03%	8,705,701
May 5, 2026	42.85	45.00	41.62	44.64	44.64	7.51%	4,878,230
May 4, 2026	43.08	43.88	40.15	41.52	41.52	-3.24%	2,992,128
May 1, 2026	43.03	43.68	41.08	42.91	42.91	0.12%	2,068,434
Apr 30, 2026	42.77	43.45	40.71	42.86	42.86	3.08%	2,661,533
Apr 29, 2026	44.00	44.10	39.37	41.58	41.58	-6.12%	4,064,036
Apr 28, 2026	46.05	47.27	44.10	44.29	44.29	-6.52%	2,283,054
Apr 27, 2026	45.94	48.95	45.71	47.38	47.38	3.38%	3,662,289
Apr 24, 2026	47.89	48.20	44.27	45.83	45.83	-3.23%	3,415,669
Apr 23, 2026	43.27	48.89	42.18	47.36	47.36	11.17%	5,677,424
Apr 22, 2026	41.55	43.45	41.17	42.60	42.60	5.00%	2,856,354
Apr 21, 2026	40.50	42.62	40.11	40.57	40.57	1.88%	2,698,667
Apr 20, 2026	37.52	39.91	36.07	39.82	39.82	3.97%	2,828,339
Apr 17, 2026	39.43	39.84	37.38	38.30	38.30	-1.57%	4,301,056
Apr 16, 2026	38.51	39.38	37.62	38.91	38.91	2.85%	3,259,559
Apr 15, 2026	40.51	41.95	36.88	37.83	37.83	-11.98%	8,364,620
Apr 14, 2026	44.13	45.10	42.14	42.98	42.98	-0.53%	3,178,706
Apr 13, 2026	43.00	44.44	42.00	43.21	43.21	3.47%	2,358,781
Apr 10, 2026	42.25	42.70	40.40	41.76	41.76	-0.19%	2,933,182
Apr 9, 2026	43.49	46.20	41.26	41.84	41.84	-3.86%	3,937,201
Apr 8, 2026	45.61	46.05	42.18	43.52	43.52	-0.75%	4,075,883
Apr 7, 2026	45.67	45.97	42.13	43.85	43.85	-2.75%	4,459,530
Apr 6, 2026	48.80	49.30	44.68	45.09	45.09	-7.51%	2,881,371
Apr 2, 2026	50.60	52.44	47.82	48.75	48.75	-6.02%	2,436,212
Apr 1, 2026	51.97	53.75	50.27	51.87	51.87	1.61%	2,400,315
Mar 31, 2026	48.31	51.93	47.73	51.05	51.05	7.77%	3,043,734
Mar 30, 2026	52.51	52.90	45.80	47.37	47.37	-8.48%	3,510,056
Mar 27, 2026	49.48	52.22	49.25	51.76	51.76	2.96%	3,042,821
Mar 26, 2026	50.60	52.96	49.80	50.27	50.27	-1.97%	3,478,236
Mar 25, 2026	46.80	52.13	46.65	51.28	51.28	7.57%	3,426,598
Mar 24, 2026	46.26	49.80	46.01	47.67	47.67	2.01%	2,962,866
Mar 23, 2026	50.73	50.95	46.11	46.73	46.73	-9.67%	4,633,998
Mar 20, 2026	47.47	53.28	47.46	51.73	51.73	13.29%	9,896,565
Mar 19, 2026	43.43	46.67	43.05	45.66	45.66	1.74%	3,631,721
Mar 18, 2026	42.50	45.42	42.50	44.88	44.88	4.66%	4,129,617
Mar 17, 2026	41.24	42.90	40.80	42.88	42.88	5.33%	2,456,055
Mar 16, 2026	38.18	40.92	38.18	40.71	40.71	8.73%	4,998,490
Mar 13, 2026	35.57	38.09	35.57	37.44	37.44	6.39%	1,987,208
Mar 12, 2026	35.43	36.17	34.78	35.19	35.19	-2.49%	1,734,353
Mar 11, 2026	36.40	38.93	35.60	36.09	36.09	-5.30%	4,354,561
Mar 10, 2026	35.87	38.27	35.51	38.11	38.11	10.18%	4,645,845
Mar 9, 2026	32.76	34.74	31.50	34.59	34.59	3.53%	3,249,327
Mar 6, 2026	34.00	35.08	33.13	33.41	33.41	-5.19%	2,135,829

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.