UK markets closed

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.57+0.12 (+0.44%)
At close: 04:00PM EDT
27.61 +0.04 (+0.15%)
After hours: 07:39PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202428.5328.9527.4327.5727.573,134,400
25 Jul 202425.0727.9924.8327.4527.454,941,200
24 Jul 202425.8527.6325.1025.1725.177,367,100
23 Jul 202425.6526.5225.4725.5225.523,746,600
22 Jul 202426.9927.0525.5726.3026.304,294,200
19 Jul 202426.4426.5825.5325.6925.694,049,100
18 Jul 202428.4029.1926.3426.7426.745,438,300
17 Jul 202428.9530.1527.9028.1128.114,578,200
16 Jul 202427.1330.6327.0030.2030.207,176,900
15 Jul 202428.8729.2526.7626.7926.799,403,500
12 Jul 202430.3432.1130.0431.6531.657,067,300
11 Jul 202430.5031.7428.8829.9129.917,394,200
10 Jul 202427.3929.6627.2029.6329.636,893,800
09 Jul 202426.8927.1925.7026.8726.876,095,700
08 Jul 202426.3128.3725.8127.3727.3710,853,000
05 Jul 202425.6425.6424.5425.0525.053,262,000
03 Jul 202424.8025.4824.2525.3225.323,868,200
02 Jul 202424.2225.0423.5124.2524.255,279,600
01 Jul 202425.0326.0523.9623.9723.975,229,400
28 Jun 202425.1925.4724.5025.2625.264,422,400
27 Jun 202424.8026.3324.4425.2725.276,968,900
26 Jun 202426.2626.6324.8324.9924.999,989,400
25 Jun 202427.4028.7224.7226.4026.4025,016,700
24 Jun 202432.8933.7431.9533.2533.255,190,800
21 Jun 202434.0134.2332.5433.0133.016,376,600
20 Jun 202433.8235.2932.8234.3134.317,053,000
18 Jun 202437.7538.4836.5637.0737.072,817,400
17 Jun 202439.6440.4737.0738.2338.234,111,000
14 Jun 202442.7543.1439.8439.8639.863,082,700
13 Jun 202444.7245.1643.1843.2743.271,859,200
12 Jun 202448.2549.5744.5744.6744.672,693,100
11 Jun 202446.3146.4844.9245.8945.891,513,400
10 Jun 202445.0547.2244.0746.8946.892,129,800
07 Jun 202447.0647.6646.0546.2946.291,960,300
06 Jun 202448.4048.9047.5148.3248.321,255,200
05 Jun 202447.9450.8347.6448.9248.921,925,900
04 Jun 202448.6449.1047.1447.3747.371,614,500
03 Jun 202450.6050.6047.7048.0148.011,808,600
31 May 202450.0951.5048.0748.9948.991,902,200
30 May 202449.4451.1548.6049.3249.321,267,000
29 May 202448.4050.0548.2648.5648.561,487,800
28 May 202448.7850.1047.8449.9849.983,012,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...