UK markets closed

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
316.00-11.61 (-3.54%)
At close: 04:00PM EST
315.70 -0.30 (-0.09%)
After hours: 07:48PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023318.87326.33313.79316.00316.00656,300
02 Feb 2023335.00338.35319.71327.61327.61933,400
01 Feb 2023315.62331.35312.49327.69327.691,125,000
31 Jan 2023305.17319.35304.33319.13319.13899,800
30 Jan 2023300.44307.90299.25301.87301.87900,300
27 Jan 2023298.30311.54298.00306.44306.44597,100
26 Jan 2023308.23309.08295.26303.38303.38656,800
25 Jan 2023294.40301.30286.30300.52300.521,389,900
24 Jan 2023301.25309.99298.00308.37308.371,025,800
23 Jan 2023295.35314.21291.15309.18309.18811,000
20 Jan 2023290.35296.31285.01294.73294.731,312,700
19 Jan 2023314.28316.03284.80286.72286.721,766,500
18 Jan 2023324.10328.88314.51319.70319.70632,400
17 Jan 2023315.00325.52312.31320.17320.17886,900
13 Jan 2023303.01316.79303.01315.02315.02660,900
12 Jan 2023306.73310.59300.26309.46309.46782,600
11 Jan 2023286.41306.16285.50302.15302.151,201,000
10 Jan 2023284.00288.09277.08285.48285.48796,200
09 Jan 2023284.45297.69283.96284.14284.14888,300
06 Jan 2023280.99284.57269.62281.81281.811,190,600
05 Jan 2023285.47286.84276.42276.75276.75689,600
04 Jan 2023290.00296.37287.07290.56290.56653,700
03 Jan 2023294.14298.00281.18285.43285.431,130,800
30 Dec 2022276.16283.59273.67283.27283.27485,000
29 Dec 2022281.37289.97278.12280.66280.66718,400
28 Dec 2022291.19291.19271.10275.84275.841,471,500
27 Dec 2022307.32307.52291.20293.04293.04724,300
23 Dec 2022312.31312.31304.24310.15310.15413,700
22 Dec 2022317.02318.87306.38311.46311.46705,000
21 Dec 2022311.51323.57307.00323.16323.16688,200
20 Dec 2022308.74318.96300.00309.90309.90628,700
19 Dec 2022322.69322.69307.11309.58309.58609,500
16 Dec 2022323.90327.15314.14320.53320.531,355,200
15 Dec 2022329.18340.65325.04327.31327.31848,500
14 Dec 2022332.00341.67329.87335.61335.611,124,000
13 Dec 2022320.34330.88318.52327.64327.641,078,700
12 Dec 2022310.32317.51309.10314.91314.91533,800
09 Dec 2022313.68320.64312.50314.80314.80712,000
08 Dec 2022311.49317.00307.47315.51315.51837,000
07 Dec 2022308.76321.41305.23310.79310.791,305,500
06 Dec 2022310.95314.45296.68298.98298.98902,500
05 Dec 2022306.38322.58306.00314.06314.061,383,100
02 Dec 2022291.16316.28291.16308.77308.771,144,600
01 Dec 2022300.46301.36290.77295.77295.77786,800
30 Nov 2022295.09300.92285.50298.86298.861,477,400
29 Nov 2022297.56298.00287.70290.85290.85654,300
28 Nov 2022297.14300.26292.79295.45295.45775,400
25 Nov 2022302.08308.79297.16301.91301.91456,700
23 Nov 2022308.50311.48300.53306.25306.25851,200
22 Nov 2022302.05310.55298.26309.18309.18921,900
21 Nov 2022301.74305.00295.42301.41301.41752,500
18 Nov 2022304.00307.60298.30306.39306.391,290,600
17 Nov 2022280.00301.36274.27299.21299.211,240,600
16 Nov 2022285.28294.54283.01289.76289.76859,500
15 Nov 2022291.72294.00287.34287.97287.97879,500
14 Nov 2022287.50290.87280.47284.01284.011,035,000
11 Nov 2022280.45299.90279.32288.91288.911,813,300
10 Nov 2022266.46285.46263.84283.67283.672,692,500
09 Nov 2022250.23271.63249.01249.22249.222,017,400
08 Nov 2022240.56253.72240.05251.73251.733,529,300
07 Nov 2022222.40223.68206.60211.30211.301,837,900
04 Nov 2022231.26232.15211.37219.00219.00894,500
03 Nov 2022217.58228.24215.99224.95224.95670,000
02 Nov 2022225.08230.18217.40217.58217.581,060,800
01 Nov 2022236.96238.86225.23225.25225.25711,600
31 Oct 2022228.44232.00225.00230.03230.03839,500
28 Oct 2022226.88232.38222.89231.72231.72798,900
27 Oct 2022229.69233.93225.51228.83228.831,016,400
26 Oct 2022224.20235.24220.55225.68225.681,922,800
25 Oct 2022205.03219.00205.03215.61215.611,096,000
24 Oct 2022203.66205.61197.67203.74203.741,025,700
21 Oct 2022197.33203.35194.00202.66202.661,677,300
20 Oct 2022200.62203.85194.14197.84197.841,029,100
19 Oct 2022204.25204.25196.72199.46199.461,223,000
18 Oct 2022207.00211.86203.39207.42207.421,571,400
17 Oct 2022199.00203.30195.70197.29197.291,056,700
14 Oct 2022203.28212.50193.03193.39193.391,279,100
13 Oct 2022191.93203.87190.15200.07200.071,236,900
12 Oct 2022205.83206.59195.61200.60200.601,451,300
11 Oct 2022204.39209.59200.94203.59203.591,609,300
10 Oct 2022210.30211.95204.12207.84207.841,010,200
07 Oct 2022216.70219.24208.48209.62209.621,568,200
06 Oct 2022233.47237.70219.70220.27220.271,587,300
05 Oct 2022240.37242.32224.95234.24234.241,461,700
04 Oct 2022245.80250.45243.16246.17246.17703,200
03 Oct 2022236.00240.45231.80236.84236.84781,100
30 Sept 2022233.78238.90227.80231.46231.461,495,800
29 Sept 2022251.09251.87234.55235.56235.561,082,100
28 Sept 2022246.73257.50244.16256.79256.79827,000
27 Sept 2022254.69258.41246.24249.58249.58877,900
26 Sept 2022258.52264.76246.36247.65247.651,045,000
23 Sept 2022265.80269.31255.32258.80258.801,097,600
22 Sept 2022287.38290.76270.03270.94270.94839,100
21 Sept 2022298.46299.39286.89287.96287.96880,400
20 Sept 2022306.08308.93294.23294.36294.36571,700
19 Sept 2022304.70313.40304.70307.95307.95559,900
16 Sept 2022306.85312.47301.70310.51310.51813,200
15 Sept 2022319.09324.32307.00313.25313.25700,900
14 Sept 2022312.45323.13305.67322.70322.70786,400
13 Sept 2022302.62317.66301.74313.18313.18785,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...