SolarEdge Technologies, Inc. SEDG
NASDAQ · United States · Producer Manufacturing
$30.87-1.00 (-3.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.87 | -3.14% | $31.76 | $31.76 | $29.60 | 3.38M |
| 2026-09-30 | $31.87 | +1.11% | $32.00 | $33.33 | $31.60 | 2.76M |
| 2026-09-29 | $31.52 | -0.03% | $32.00 | $32.03 | $30.75 | 2.88M |
| 2026-09-28 | $31.53 | -3.52% | $32.58 | $32.58 | $31.37 | 1.31M |
| 2026-09-25 | $32.68 | +2.41% | $31.91 | $33.25 | $31.91 | 1.88M |
| 2026-09-24 | $31.91 | -4.32% | $32.22 | $32.79 | $31.45 | 3.53M |
| 2026-09-23 | $33.35 | -7.57% | $35.98 | $36.29 | $32.90 | 3.29M |
| 2026-09-22 | $36.08 | +1.32% | $36.35 | $37.17 | $35.62 | 1.93M |
| 2026-09-21 | $35.61 | +2.68% | $34.72 | $36.13 | $33.50 | 2.43M |
| 2026-09-18 | $34.68 | -3.67% | $36.54 | $36.75 | $33.52 | 3.20M |
| 2026-09-17 | $36.00 | +3.81% | $35.30 | $36.77 | $34.76 | 1.51M |
| 2026-09-16 | $34.68 | -1.64% | $35.93 | $35.93 | $34.06 | 3.10M |
| 2026-09-15 | $35.26 | -0.20% | $35.24 | $35.80 | $34.24 | 3.78M |
| 2026-09-14 | $35.33 | +1.87% | $33.64 | $37.23 | $33.25 | 3.69M |
| 2026-09-11 | $34.68 | -5.63% | $36.78 | $37.54 | $34.55 | 4.92M |
| 2026-09-10 | $36.75 | +4.37% | $35.57 | $37.54 | $29.91 | 9.98M |
| 2026-09-09 | $35.21 | -3.35% | $37.00 | $37.71 | $34.83 | 2.45M |
| 2026-09-08 | $36.43 | +6.52% | $35.04 | $37.40 | $34.95 | 4.22M |
| 2026-09-04 | $34.20 | +1.18% | $33.86 | $34.66 | $33.51 | 1.57M |
| 2026-09-03 | $33.80 | -0.53% | $33.69 | $34.41 | $33.05 | 1.84M |
| 2026-09-02 | $33.98 | +4.59% | $32.42 | $34.47 | $32.42 | 2.27M |
| 2026-09-01 | $32.49 | +0.90% | $31.87 | $33.07 | $31.60 | 2.54M |
| 2026-08-31 | $32.20 | +2.52% | $31.15 | $32.43 | $31.12 | 2.06M |
| 2026-08-28 | $31.41 | -6.27% | $32.90 | $33.11 | $30.94 | 3.21M |
| 2026-08-27 | $33.51 | +1.30% | $33.78 | $34.17 | $32.52 | 2.61M |
| 2026-08-26 | $33.08 | +10.71% | $32.18 | $33.69 | $31.38 | 6.56M |
| 2026-08-25 | $29.88 | -0.70% | $30.80 | $31.20 | $29.81 | 2.17M |
| 2026-08-24 | $30.09 | -2.40% | $30.20 | $30.66 | $29.60 | 1.97M |
| 2026-08-21 | $30.83 | -0.23% | $31.36 | $31.95 | $30.06 | 2.38M |
| 2026-08-20 | $30.90 | -5.21% | $31.75 | $32.73 | $30.54 | 2.17M |
| 2026-08-19 | $32.60 | +9.32% | $30.44 | $32.67 | $30.16 | 3.00M |
| 2026-08-18 | $29.82 | -3.15% | $29.89 | $30.80 | $29.51 | 4.27M |
| 2026-08-17 | $30.79 | -5.03% | $32.02 | $32.21 | $30.55 | 2.73M |
| 2026-08-14 | $32.42 | +0.75% | $32.20 | $33.49 | $32.16 | 1.60M |
| 2026-08-13 | $32.18 | +0.50% | $31.94 | $32.64 | $31.35 | 2.22M |
| 2026-08-12 | $32.02 | -3.87% | $34.05 | $34.45 | $32.01 | 2.36M |
| 2026-08-11 | $33.31 | +3.42% | $32.75 | $33.98 | $32.60 | 2.59M |
| 2026-08-10 | $32.21 | +1.42% | $31.82 | $32.97 | $31.63 | 3.46M |
| 2026-08-07 | $31.76 | -2.79% | $34.10 | $35.18 | $31.35 | 8.97M |
| 2026-08-06 | $32.67 | -3.63% | $34.47 | $34.65 | $31.94 | 6.05M |
| 2026-08-05 | $33.90 | -30.48% | $39.94 | $41.74 | $33.77 | 16.84M |
| 2026-08-04 | $48.76 | +8.07% | $46.50 | $49.64 | $45.29 | 3.58M |
| 2026-08-03 | $45.12 | +9.51% | $40.75 | $45.22 | $40.53 | 3.16M |
| 2026-07-31 | $41.20 | -1.34% | $42.17 | $42.91 | $40.51 | 1.16M |
| 2026-07-30 | $41.76 | +6.97% | $40.40 | $42.14 | $40.00 | 1.84M |
| 2026-07-29 | $39.04 | -2.57% | $40.81 | $42.18 | $38.26 | 2.68M |
| 2026-07-28 | $40.07 | -7.01% | $41.03 | $41.37 | $38.00 | 4.81M |
| 2026-07-27 | $43.09 | +1.15% | $44.46 | $44.46 | $41.08 | 1.82M |
| 2026-07-24 | $42.60 | -5.63% | $45.47 | $46.11 | $41.91 | 2.15M |
| 2026-07-23 | $45.14 | -5.72% | $47.24 | $47.63 | $44.22 | 2.34M |
| 2026-07-22 | $47.88 | -4.75% | $49.22 | $50.31 | $47.80 | 1.24M |
| 2026-07-21 | $50.27 | +3.41% | $50.00 | $50.93 | $47.86 | 1.92M |
| 2026-07-20 | $48.61 | -9.09% | $53.56 | $53.60 | $48.48 | 2.70M |
| 2026-07-17 | $53.47 | +2.16% | $51.05 | $54.88 | $50.06 | 1.84M |
| 2026-07-16 | $52.34 | -4.10% | $53.60 | $54.27 | $50.80 | 1.99M |
| 2026-07-15 | $54.58 | -1.69% | $55.61 | $58.05 | $52.28 | 1.85M |
| 2026-07-14 | $55.52 | +6.50% | $54.08 | $56.94 | $53.06 | 2.28M |
| 2026-07-13 | $52.13 | -5.53% | $54.10 | $54.33 | $51.61 | 1.23M |
| 2026-07-10 | $55.18 | +0.77% | $55.41 | $57.35 | $54.28 | 1.06M |
| 2026-07-09 | $54.76 | +4.48% | $53.87 | $56.19 | $53.00 | 1.62M |
| 2026-07-08 | $52.41 | -1.00% | $50.34 | $52.80 | $47.75 | 3.42M |
| 2026-07-07 | $52.94 | -6.98% | $54.73 | $55.81 | $51.01 | 2.65M |
| 2026-07-06 | $56.91 | +8.65% | $53.29 | $58.45 | $51.21 | 2.79M |
| 2026-07-02 | $52.38 | -6.46% | $56.71 | $57.66 | $51.85 | 2.54M |
| 2026-07-01 | $56.00 | -4.18% | $57.49 | $59.92 | $55.03 | 2.25M |
| 2026-06-30 | $58.44 | +5.56% | $59.81 | $60.94 | $56.27 | 4.32M |
| 2026-06-29 | $55.36 | +6.98% | $53.06 | $55.88 | $50.32 | 2.02M |
| 2026-06-26 | $51.75 | -0.25% | $51.48 | $53.39 | $50.92 | 1.51M |
| 2026-06-25 | $51.88 | +4.30% | $50.66 | $51.99 | $48.10 | 3.26M |
| 2026-06-24 | $49.74 | -5.00% | $53.94 | $55.00 | $48.64 | 2.35M |
| 2026-06-23 | $52.36 | -9.02% | $54.53 | $56.01 | $51.89 | 3.10M |
| 2026-06-22 | $57.55 | -0.86% | $58.22 | $60.95 | $56.83 | 2.16M |
| 2026-06-18 | $58.05 | +6.16% | $56.30 | $59.26 | $51.63 | 4.23M |
| 2026-06-17 | $54.68 | -4.32% | $59.00 | $59.00 | $54.40 | 2.59M |
| 2026-06-16 | $57.15 | -5.05% | $60.46 | $63.25 | $56.83 | 1.90M |
| 2026-06-15 | $60.19 | -1.00% | $63.04 | $63.39 | $57.22 | 2.78M |
| 2026-06-12 | $60.80 | +4.04% | $59.42 | $61.42 | $57.20 | 2.15M |
| 2026-06-11 | $58.44 | +7.15% | $56.00 | $58.52 | $55.28 | 2.52M |
| 2026-06-10 | $54.54 | -5.64% | $56.50 | $57.00 | $53.50 | 2.77M |
| 2026-06-09 | $57.80 | -9.62% | $64.06 | $64.80 | $54.51 | 4.46M |
| 2026-06-08 | $63.95 | +1.23% | $67.44 | $68.19 | $63.81 | 2.04M |
| 2026-06-05 | $63.17 | -13.63% | $72.00 | $72.30 | $62.22 | 3.57M |
| 2026-06-04 | $73.14 | -1.19% | $70.50 | $73.95 | $70.01 | 1.97M |
| 2026-06-03 | $74.02 | -5.72% | $78.00 | $78.23 | $72.94 | 2.59M |
| 2026-06-02 | $78.51 | +3.58% | $75.80 | $79.11 | $73.84 | 3.10M |
| 2026-06-01 | $75.80 | -0.72% | $73.45 | $76.93 | $69.52 | 3.10M |
| 2026-05-29 | $76.35 | +4.32% | $78.24 | $81.25 | $74.19 | 4.16M |
| 2026-05-28 | $73.19 | -0.05% | $72.48 | $75.14 | $70.60 | 2.83M |
| 2026-05-27 | $73.23 | +3.51% | $70.22 | $75.58 | $68.78 | 7.11M |
| 2026-05-26 | $70.75 | +14.21% | $66.50 | $75.73 | $63.00 | 8.30M |