UK Markets closed

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
231.46-4.10 (-1.74%)
At close: 04:00PM EDT
231.61 +0.15 (+0.06%)
After hours: 07:48PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 2022265.80269.31255.32258.80258.801,097,100
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 2022306.85312.47301.70310.51310.51812,800
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
12 Sept 2022315.20317.11308.95316.20316.20650,300
09 Sept 2022316.20316.20302.63313.00313.00876,500
08 Sept 2022307.79319.13304.70314.16314.161,226,800
07 Sept 2022277.96311.96277.66311.36311.362,248,800
06 Sept 2022268.80280.68265.31278.38278.381,018,400
02 Sept 2022271.55273.46262.92267.12267.12577,100
01 Sept 2022271.15271.34262.89269.32269.32772,700
31 Aug 2022277.87280.69270.65275.97275.97795,200
30 Aug 2022284.55287.50268.58275.50275.501,012,400
29 Aug 2022284.23291.63276.71279.46279.461,231,000
26 Aug 2022302.34307.94287.88287.93287.93589,800
25 Aug 2022296.08302.66295.94300.74300.74508,100
24 Aug 2022289.01299.53289.00294.61294.61707,100
23 Aug 2022291.52295.41288.01288.46288.46646,600
22 Aug 2022294.73296.22286.30288.84288.84904,100
19 Aug 2022307.70309.94298.45300.33300.33901,200
18 Aug 2022316.29320.95312.48317.22317.22472,500
17 Aug 2022305.88313.84300.85310.62310.62769,400
16 Aug 2022322.62323.98309.50311.27311.27697,400
15 Aug 2022322.72330.85318.55324.18324.18727,900
12 Aug 2022322.30333.78316.70330.52330.52771,900
11 Aug 2022326.42329.13318.10319.02319.02866,700
10 Aug 2022321.87324.72313.01323.74323.74915,400
09 Aug 2022295.02314.13291.13312.63312.631,147,400
08 Aug 2022322.51331.19302.72303.11303.111,627,200
05 Aug 2022316.22327.80308.00315.50315.501,556,500
04 Aug 2022297.00319.40292.11309.22309.222,093,300
03 Aug 2022329.00329.07294.00295.52295.525,155,900
02 Aug 2022350.00374.48350.00365.41365.411,736,100
01 Aug 2022352.85363.99348.60358.59358.591,325,600
29 Jul 2022339.34362.79337.29360.13360.131,384,100
28 Jul 2022345.66375.90334.21341.19341.192,424,400
27 Jul 2022315.40326.09309.20325.19325.191,784,300
26 Jul 2022298.28302.84294.50296.48296.48799,600
25 Jul 2022289.00299.98284.18299.38299.38666,600
22 Jul 2022294.75300.99285.45288.93288.93552,400
21 Jul 2022298.63298.84283.52292.98292.98625,900
20 Jul 2022289.66299.86287.39295.86295.86847,600
19 Jul 2022282.30290.47279.23290.30290.30610,800
18 Jul 2022273.43289.00272.81280.68280.68976,100
15 Jul 2022259.03266.36245.26265.85265.851,309,100
14 Jul 2022265.92269.78257.83269.02269.02675,700
13 Jul 2022257.00275.36255.58269.03269.03655,300
12 Jul 2022279.61281.98257.24265.37265.37915,800
11 Jul 2022292.51294.00276.38279.67279.67796,700
08 Jul 2022282.00297.58278.08295.11295.11678,600
07 Jul 2022273.81289.24272.96286.86286.86660,900
06 Jul 2022272.02275.49265.02269.79269.79442,500
05 Jul 2022268.05272.02256.18271.27271.27758,000
01 Jul 2022271.70284.00271.69276.30276.30554,900
30 Jun 2022259.61278.64258.00273.68273.68853,400
29 Jun 2022270.55271.74256.75262.96262.961,030,400
28 Jun 2022299.00300.74277.53279.24279.24696,400
27 Jun 2022287.21303.98286.55298.52298.52949,700
24 Jun 2022292.91294.50272.30286.34286.34739,600
23 Jun 2022282.78293.14276.55291.53291.53800,300
22 Jun 2022278.00290.94274.77280.40280.40825,000
21 Jun 2022281.56291.77280.00283.10283.10721,100
17 Jun 2022258.76277.93256.17275.41275.412,001,400
16 Jun 2022262.28269.00250.79253.98253.98815,100
15 Jun 2022267.36277.38260.85274.13274.13680,700
14 Jun 2022265.33269.56260.42264.63264.63566,800
13 Jun 2022268.45271.54255.82264.34264.341,226,100
10 Jun 2022282.03292.00278.58284.36284.36843,200
09 Jun 2022296.14302.00291.34291.67291.67527,400
08 Jun 2022308.39312.99296.63298.44298.44616,200
07 Jun 2022300.57307.37300.16306.42306.42630,700
06 Jun 2022311.26314.52299.61306.88306.88954,800
03 Jun 2022292.02307.49290.30298.34298.34568,400
02 Jun 2022280.07304.80278.47300.49300.49987,500
01 Jun 2022273.29279.27268.60272.48272.48533,800
31 May 2022280.56282.41267.39272.79272.79827,000
27 May 2022269.70281.84269.20280.36280.36599,700
26 May 2022254.33269.78250.43266.44266.44725,000
25 May 2022248.19256.75244.63253.45253.45528,700
24 May 2022251.76251.76242.49248.23248.23489,800
23 May 2022258.37259.42245.85255.63255.63722,900
20 May 2022257.26261.52245.78256.81256.81838,900
19 May 2022237.25263.89237.25252.18252.181,132,400
18 May 2022232.87252.93232.25238.80238.801,000,700
17 May 2022231.61239.51230.00239.35239.35854,400
16 May 2022229.98233.50221.99222.79222.79591,100
13 May 2022221.07236.64220.33232.25232.251,145,100
12 May 2022212.70227.17207.00211.92211.921,259,400
11 May 2022232.00237.83215.70216.52216.521,094,100
10 May 2022238.03242.94224.03233.80233.801,086,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...