SolarEdge Technologies, Inc. (SEDG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 318.87 | 326.33 | 313.79 | 316.00 | 316.00 | 656,300 |
| 02 Feb 2023 | 335.00 | 338.35 | 319.71 | 327.61 | 327.61 | 933,400 |
| 01 Feb 2023 | 315.62 | 331.35 | 312.49 | 327.69 | 327.69 | 1,125,000 |
| 31 Jan 2023 | 305.17 | 319.35 | 304.33 | 319.13 | 319.13 | 899,800 |
| 30 Jan 2023 | 300.44 | 307.90 | 299.25 | 301.87 | 301.87 | 900,300 |
| 27 Jan 2023 | 298.30 | 311.54 | 298.00 | 306.44 | 306.44 | 597,100 |
| 26 Jan 2023 | 308.23 | 309.08 | 295.26 | 303.38 | 303.38 | 656,800 |
| 25 Jan 2023 | 294.40 | 301.30 | 286.30 | 300.52 | 300.52 | 1,389,900 |
| 24 Jan 2023 | 301.25 | 309.99 | 298.00 | 308.37 | 308.37 | 1,025,800 |
| 23 Jan 2023 | 295.35 | 314.21 | 291.15 | 309.18 | 309.18 | 811,000 |
| 20 Jan 2023 | 290.35 | 296.31 | 285.01 | 294.73 | 294.73 | 1,312,700 |
| 19 Jan 2023 | 314.28 | 316.03 | 284.80 | 286.72 | 286.72 | 1,766,500 |
| 18 Jan 2023 | 324.10 | 328.88 | 314.51 | 319.70 | 319.70 | 632,400 |
| 17 Jan 2023 | 315.00 | 325.52 | 312.31 | 320.17 | 320.17 | 886,900 |
| 13 Jan 2023 | 303.01 | 316.79 | 303.01 | 315.02 | 315.02 | 660,900 |
| 12 Jan 2023 | 306.73 | 310.59 | 300.26 | 309.46 | 309.46 | 782,600 |
| 11 Jan 2023 | 286.41 | 306.16 | 285.50 | 302.15 | 302.15 | 1,201,000 |
| 10 Jan 2023 | 284.00 | 288.09 | 277.08 | 285.48 | 285.48 | 796,200 |
| 09 Jan 2023 | 284.45 | 297.69 | 283.96 | 284.14 | 284.14 | 888,300 |
| 06 Jan 2023 | 280.99 | 284.57 | 269.62 | 281.81 | 281.81 | 1,190,600 |
| 05 Jan 2023 | 285.47 | 286.84 | 276.42 | 276.75 | 276.75 | 689,600 |
| 04 Jan 2023 | 290.00 | 296.37 | 287.07 | 290.56 | 290.56 | 653,700 |
| 03 Jan 2023 | 294.14 | 298.00 | 281.18 | 285.43 | 285.43 | 1,130,800 |
| 30 Dec 2022 | 276.16 | 283.59 | 273.67 | 283.27 | 283.27 | 485,000 |
| 29 Dec 2022 | 281.37 | 289.97 | 278.12 | 280.66 | 280.66 | 718,400 |
| 28 Dec 2022 | 291.19 | 291.19 | 271.10 | 275.84 | 275.84 | 1,471,500 |
| 27 Dec 2022 | 307.32 | 307.52 | 291.20 | 293.04 | 293.04 | 724,300 |
| 23 Dec 2022 | 312.31 | 312.31 | 304.24 | 310.15 | 310.15 | 413,700 |
| 22 Dec 2022 | 317.02 | 318.87 | 306.38 | 311.46 | 311.46 | 705,000 |
| 21 Dec 2022 | 311.51 | 323.57 | 307.00 | 323.16 | 323.16 | 688,200 |
| 20 Dec 2022 | 308.74 | 318.96 | 300.00 | 309.90 | 309.90 | 628,700 |
| 19 Dec 2022 | 322.69 | 322.69 | 307.11 | 309.58 | 309.58 | 609,500 |
| 16 Dec 2022 | 323.90 | 327.15 | 314.14 | 320.53 | 320.53 | 1,355,200 |
| 15 Dec 2022 | 329.18 | 340.65 | 325.04 | 327.31 | 327.31 | 848,500 |
| 14 Dec 2022 | 332.00 | 341.67 | 329.87 | 335.61 | 335.61 | 1,124,000 |
| 13 Dec 2022 | 320.34 | 330.88 | 318.52 | 327.64 | 327.64 | 1,078,700 |
| 12 Dec 2022 | 310.32 | 317.51 | 309.10 | 314.91 | 314.91 | 533,800 |
| 09 Dec 2022 | 313.68 | 320.64 | 312.50 | 314.80 | 314.80 | 712,000 |
| 08 Dec 2022 | 311.49 | 317.00 | 307.47 | 315.51 | 315.51 | 837,000 |
| 07 Dec 2022 | 308.76 | 321.41 | 305.23 | 310.79 | 310.79 | 1,305,500 |
| 06 Dec 2022 | 310.95 | 314.45 | 296.68 | 298.98 | 298.98 | 902,500 |
| 05 Dec 2022 | 306.38 | 322.58 | 306.00 | 314.06 | 314.06 | 1,383,100 |
| 02 Dec 2022 | 291.16 | 316.28 | 291.16 | 308.77 | 308.77 | 1,144,600 |
| 01 Dec 2022 | 300.46 | 301.36 | 290.77 | 295.77 | 295.77 | 786,800 |
| 30 Nov 2022 | 295.09 | 300.92 | 285.50 | 298.86 | 298.86 | 1,477,400 |
| 29 Nov 2022 | 297.56 | 298.00 | 287.70 | 290.85 | 290.85 | 654,300 |
| 28 Nov 2022 | 297.14 | 300.26 | 292.79 | 295.45 | 295.45 | 775,400 |
| 25 Nov 2022 | 302.08 | 308.79 | 297.16 | 301.91 | 301.91 | 456,700 |
| 23 Nov 2022 | 308.50 | 311.48 | 300.53 | 306.25 | 306.25 | 851,200 |
| 22 Nov 2022 | 302.05 | 310.55 | 298.26 | 309.18 | 309.18 | 921,900 |
| 21 Nov 2022 | 301.74 | 305.00 | 295.42 | 301.41 | 301.41 | 752,500 |
| 18 Nov 2022 | 304.00 | 307.60 | 298.30 | 306.39 | 306.39 | 1,290,600 |
| 17 Nov 2022 | 280.00 | 301.36 | 274.27 | 299.21 | 299.21 | 1,240,600 |
| 16 Nov 2022 | 285.28 | 294.54 | 283.01 | 289.76 | 289.76 | 859,500 |
| 15 Nov 2022 | 291.72 | 294.00 | 287.34 | 287.97 | 287.97 | 879,500 |
| 14 Nov 2022 | 287.50 | 290.87 | 280.47 | 284.01 | 284.01 | 1,035,000 |
| 11 Nov 2022 | 280.45 | 299.90 | 279.32 | 288.91 | 288.91 | 1,813,300 |
| 10 Nov 2022 | 266.46 | 285.46 | 263.84 | 283.67 | 283.67 | 2,692,500 |
| 09 Nov 2022 | 250.23 | 271.63 | 249.01 | 249.22 | 249.22 | 2,017,400 |
| 08 Nov 2022 | 240.56 | 253.72 | 240.05 | 251.73 | 251.73 | 3,529,300 |
| 07 Nov 2022 | 222.40 | 223.68 | 206.60 | 211.30 | 211.30 | 1,837,900 |
| 04 Nov 2022 | 231.26 | 232.15 | 211.37 | 219.00 | 219.00 | 894,500 |
| 03 Nov 2022 | 217.58 | 228.24 | 215.99 | 224.95 | 224.95 | 670,000 |
| 02 Nov 2022 | 225.08 | 230.18 | 217.40 | 217.58 | 217.58 | 1,060,800 |
| 01 Nov 2022 | 236.96 | 238.86 | 225.23 | 225.25 | 225.25 | 711,600 |
| 31 Oct 2022 | 228.44 | 232.00 | 225.00 | 230.03 | 230.03 | 839,500 |
| 28 Oct 2022 | 226.88 | 232.38 | 222.89 | 231.72 | 231.72 | 798,900 |
| 27 Oct 2022 | 229.69 | 233.93 | 225.51 | 228.83 | 228.83 | 1,016,400 |
| 26 Oct 2022 | 224.20 | 235.24 | 220.55 | 225.68 | 225.68 | 1,922,800 |
| 25 Oct 2022 | 205.03 | 219.00 | 205.03 | 215.61 | 215.61 | 1,096,000 |
| 24 Oct 2022 | 203.66 | 205.61 | 197.67 | 203.74 | 203.74 | 1,025,700 |
| 21 Oct 2022 | 197.33 | 203.35 | 194.00 | 202.66 | 202.66 | 1,677,300 |
| 20 Oct 2022 | 200.62 | 203.85 | 194.14 | 197.84 | 197.84 | 1,029,100 |
| 19 Oct 2022 | 204.25 | 204.25 | 196.72 | 199.46 | 199.46 | 1,223,000 |
| 18 Oct 2022 | 207.00 | 211.86 | 203.39 | 207.42 | 207.42 | 1,571,400 |
| 17 Oct 2022 | 199.00 | 203.30 | 195.70 | 197.29 | 197.29 | 1,056,700 |
| 14 Oct 2022 | 203.28 | 212.50 | 193.03 | 193.39 | 193.39 | 1,279,100 |
| 13 Oct 2022 | 191.93 | 203.87 | 190.15 | 200.07 | 200.07 | 1,236,900 |
| 12 Oct 2022 | 205.83 | 206.59 | 195.61 | 200.60 | 200.60 | 1,451,300 |
| 11 Oct 2022 | 204.39 | 209.59 | 200.94 | 203.59 | 203.59 | 1,609,300 |
| 10 Oct 2022 | 210.30 | 211.95 | 204.12 | 207.84 | 207.84 | 1,010,200 |
| 07 Oct 2022 | 216.70 | 219.24 | 208.48 | 209.62 | 209.62 | 1,568,200 |
| 06 Oct 2022 | 233.47 | 237.70 | 219.70 | 220.27 | 220.27 | 1,587,300 |
| 05 Oct 2022 | 240.37 | 242.32 | 224.95 | 234.24 | 234.24 | 1,461,700 |
| 04 Oct 2022 | 245.80 | 250.45 | 243.16 | 246.17 | 246.17 | 703,200 |
| 03 Oct 2022 | 236.00 | 240.45 | 231.80 | 236.84 | 236.84 | 781,100 |
| 30 Sept 2022 | 233.78 | 238.90 | 227.80 | 231.46 | 231.46 | 1,495,800 |
| 29 Sept 2022 | 251.09 | 251.87 | 234.55 | 235.56 | 235.56 | 1,082,100 |
| 28 Sept 2022 | 246.73 | 257.50 | 244.16 | 256.79 | 256.79 | 827,000 |
| 27 Sept 2022 | 254.69 | 258.41 | 246.24 | 249.58 | 249.58 | 877,900 |
| 26 Sept 2022 | 258.52 | 264.76 | 246.36 | 247.65 | 247.65 | 1,045,000 |
| 23 Sept 2022 | 265.80 | 269.31 | 255.32 | 258.80 | 258.80 | 1,097,600 |
| 22 Sept 2022 | 287.38 | 290.76 | 270.03 | 270.94 | 270.94 | 839,100 |
| 21 Sept 2022 | 298.46 | 299.39 | 286.89 | 287.96 | 287.96 | 880,400 |
| 20 Sept 2022 | 306.08 | 308.93 | 294.23 | 294.36 | 294.36 | 571,700 |
| 19 Sept 2022 | 304.70 | 313.40 | 304.70 | 307.95 | 307.95 | 559,900 |
| 16 Sept 2022 | 306.85 | 312.47 | 301.70 | 310.51 | 310.51 | 813,200 |
| 15 Sept 2022 | 319.09 | 324.32 | 307.00 | 313.25 | 313.25 | 700,900 |
| 14 Sept 2022 | 312.45 | 323.13 | 305.67 | 322.70 | 322.70 | 786,400 |
| 13 Sept 2022 | 302.62 | 317.66 | 301.74 | 313.18 | 313.18 | 785,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
