UK markets open in 2 hours 33 minutes

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.98+1.96 (+4.08%)
At close: 04:00PM EDT
49.95 -0.03 (-0.06%)
After hours: 07:57PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202448.7850.1047.8449.9849.983,010,300
24 May 202447.6049.7447.2548.0248.022,090,000
23 May 202452.1052.4046.8647.2147.213,109,300
22 May 202448.1953.5848.1052.8352.833,561,700
21 May 202448.0748.8747.7448.4848.481,211,800
20 May 202448.4649.0547.5948.7148.711,716,200
17 May 202450.2050.8248.4148.4148.411,893,700
16 May 202451.9252.5350.3350.5250.521,564,500
15 May 202455.8756.5251.2851.3551.351,936,400
14 May 202454.7255.7752.2653.7553.752,896,400
13 May 202449.0053.0048.8252.2152.213,322,000
10 May 202453.2153.6749.1249.4749.473,964,800
09 May 202453.5555.7251.6552.6752.676,399,700
08 May 202457.2558.5456.2857.5557.553,110,600
07 May 202460.1760.5058.6358.7158.711,942,400
06 May 202461.2461.7059.7960.0760.071,361,800
03 May 202462.2364.0460.0060.4560.451,861,600
02 May 202459.6359.8457.0659.6659.661,466,000
01 May 202458.8061.2957.8258.1058.102,118,200
30 Apr 202458.4559.5958.3158.6558.651,657,900
29 Apr 202459.6261.8458.9160.0160.011,194,400
26 Apr 202456.5659.1956.0358.2058.201,268,700
25 Apr 202456.9957.4254.4856.6156.611,896,000
24 Apr 202457.2160.9056.5157.8657.862,705,000
23 Apr 202454.4257.4754.0056.7756.772,720,400
22 Apr 202456.0056.1853.5954.5154.512,484,600
19 Apr 202457.6358.3555.3755.8055.802,367,000
18 Apr 202459.5759.5757.0657.3957.391,986,300
17 Apr 202459.8561.2158.8859.7459.742,182,600
16 Apr 202459.6360.6057.7259.5259.521,991,100
15 Apr 202465.1665.2960.1460.4460.442,198,800
12 Apr 202469.6671.5065.1565.3565.351,975,000
11 Apr 202471.7572.1068.1270.2670.261,259,900
10 Apr 202468.4071.3867.5770.7070.701,676,200
09 Apr 202467.8072.1267.8072.0972.091,731,700
08 Apr 202467.1168.5766.6066.9566.951,083,500
05 Apr 202467.4568.8265.4066.6966.691,710,400
04 Apr 202470.0073.6068.0768.7768.771,970,900
03 Apr 202466.1568.6264.9068.3968.391,152,700
02 Apr 202469.0469.4166.4566.8966.891,297,700
01 Apr 202471.2773.1269.8270.9670.961,313,600
28 Mar 202469.6071.7368.9070.9870.981,430,800
27 Mar 202464.7170.3964.2869.6969.692,302,000
26 Mar 202464.4965.9863.3963.4363.431,524,500
25 Mar 202464.3265.5063.6364.0264.021,751,700
22 Mar 202465.7266.2864.1164.7064.701,691,300
21 Mar 202466.2169.2766.1466.7366.731,910,300
20 Mar 202461.8765.8861.3065.4565.451,818,500
19 Mar 202461.5263.1061.0862.2562.251,411,800
18 Mar 202462.3364.2560.4462.7062.702,191,700
15 Mar 202463.7564.3461.4161.5661.564,195,300
14 Mar 202467.7968.4763.7664.5764.572,377,400
13 Mar 202471.4272.3367.4067.8567.852,044,400
12 Mar 202474.5274.7671.6572.1472.141,572,800
11 Mar 202475.1177.5273.6674.4974.491,398,000
08 Mar 202476.6778.4074.9275.7275.721,921,400
07 Mar 202471.3875.2770.5675.2675.261,817,800
06 Mar 202469.1470.8167.1070.3670.361,837,100
05 Mar 202466.8968.6866.0267.6167.612,055,300
04 Mar 202467.7968.0965.2167.0667.061,990,500
01 Mar 202467.5769.0865.8667.8867.881,400,300
29 Feb 202467.8170.7266.7067.1767.172,542,600
28 Feb 202468.5169.0565.3965.5665.562,448,200
27 Feb 202468.3269.5067.2069.3469.341,554,500
26 Feb 202467.2468.4466.2967.0867.081,788,800
23 Feb 202469.6969.8465.5567.3567.353,267,000
22 Feb 202474.1576.6869.8069.9369.934,454,600
21 Feb 202470.0175.5970.0074.1474.148,466,000
20 Feb 202483.0684.6981.8284.4284.424,729,100
16 Feb 202484.4187.1383.8085.0685.061,670,100
15 Feb 202485.2987.9884.4186.9486.942,408,400
14 Feb 202478.1782.9576.5682.6182.612,268,300
13 Feb 202476.2280.3475.6376.5576.552,434,900
12 Feb 202478.5085.1078.0083.3083.302,409,900
09 Feb 202476.2179.3075.8177.7677.761,530,600
08 Feb 202475.8377.5674.2675.5175.511,868,100
07 Feb 202477.3179.6171.1676.1876.185,542,600
06 Feb 202466.2168.5464.3167.3867.382,562,400
05 Feb 202466.2866.2863.7165.6765.672,863,200
02 Feb 202466.9068.3064.5868.0068.001,872,400
01 Feb 202467.8570.7766.9069.2769.272,932,600
31 Jan 202469.1472.5766.4566.5066.503,498,600
30 Jan 202470.3672.1969.0069.1669.161,940,000
29 Jan 202468.3071.3267.1771.2571.252,152,300
26 Jan 202471.3071.4668.8368.8468.841,557,000
25 Jan 202470.6070.7665.6270.4470.443,770,000
24 Jan 202473.5773.7669.8770.2070.202,220,700
23 Jan 202474.6475.5870.4371.8471.842,524,700
22 Jan 202471.9976.9370.3371.8571.853,726,100
19 Jan 202469.3969.4366.5369.1169.112,532,800
18 Jan 202469.4770.2967.3069.2769.272,559,600
17 Jan 202468.7870.9167.5568.2268.224,175,000
16 Jan 202473.2874.9772.4272.8372.832,904,400
12 Jan 202479.1279.9074.0274.2474.242,550,100
11 Jan 202480.1680.2675.4177.6277.623,121,300
10 Jan 202477.8081.2175.9081.0181.013,485,800
09 Jan 202477.0278.8575.6377.2277.222,698,400
08 Jan 202480.2880.3478.0678.5478.543,053,500
05 Jan 202481.7884.0679.4479.5879.582,606,500
04 Jan 202485.9785.9882.5682.8082.802,389,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...