UK markets open in 1 hour 14 minutes

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
57.39-2.35 (-3.93%)
At close: 04:00PM EDT
57.50 +0.11 (+0.19%)
After hours: 07:54PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202459.5759.5757.0657.3957.391,985,900
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
03 Jan 202489.7589.7584.3586.4486.443,078,400
02 Jan 202493.0097.2791.4691.7091.701,889,300
29 Dec 202396.5197.1593.5393.6093.601,800,200
28 Dec 202395.7997.2094.7796.7396.731,748,300
27 Dec 202397.5997.6495.1896.4396.431,402,500
26 Dec 202396.8698.5095.5296.9696.961,869,400
22 Dec 202398.0098.1193.9896.0396.032,376,100
21 Dec 202396.61100.5094.8697.0897.083,040,900
20 Dec 2023101.11102.6294.6794.8594.853,941,400
19 Dec 202393.50103.1593.50102.24102.244,710,700
18 Dec 202392.5597.2891.5093.4893.484,269,900
15 Dec 202397.5099.6193.7097.1297.1216,599,400
14 Dec 202386.2198.1686.1596.3296.327,225,200
13 Dec 202371.5182.7871.1582.6182.614,231,800
12 Dec 202379.0679.2873.0576.1876.183,567,200
11 Dec 202378.2280.8978.0079.6579.651,846,900
08 Dec 202379.9981.4076.4078.4078.402,642,200
07 Dec 202381.0382.3079.4380.1980.191,850,800
06 Dec 202382.7084.4680.4480.6780.672,291,800
05 Dec 202382.4885.3181.6181.9081.902,854,100
04 Dec 202382.4885.7182.0283.6083.602,816,900
01 Dec 202378.6982.6776.1482.4882.482,742,900
30 Nov 202380.5081.2776.5079.3879.386,161,400
29 Nov 202378.9581.9077.9678.5578.552,190,900
28 Nov 202375.7678.4273.8576.9776.972,208,300
27 Nov 202377.7477.8175.4376.8276.821,787,200
24 Nov 202378.7479.0877.5478.0878.08875,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...