UK Markets closed

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.94+16.15 (+7.25%)
As of 03:09PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022231.61239.51230.20238.94238.94626,891
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
09 May 2022246.28250.98221.09225.36225.361,164,100
06 May 2022264.11264.11250.00251.81251.81599,400
05 May 2022280.89283.20261.44266.23266.23874,300
04 May 2022265.83284.89261.25284.60284.601,027,300
03 May 2022255.79265.65246.26262.67262.671,140,600
02 May 2022250.50256.52245.60255.31255.311,056,200
29 Apr 2022253.38260.64249.70250.41250.41762,200
28 Apr 2022256.16259.62241.55254.41254.411,331,800
27 Apr 2022250.79263.36246.37249.48249.481,156,600
26 Apr 2022252.22253.82244.74244.76244.76943,400
25 Apr 2022247.77255.60245.06253.49253.49832,900
22 Apr 2022254.50261.50249.85251.58251.581,781,700
21 Apr 2022284.61285.53253.35254.15254.151,407,900
20 Apr 2022309.99309.99280.23281.61281.61973,200
19 Apr 2022305.00307.52293.69304.82304.82706,100
18 Apr 2022299.85305.17296.34302.27302.27404,000
14 Apr 2022310.30314.00300.58300.66300.66568,100
13 Apr 2022304.25311.39300.76308.00308.00459,600
12 Apr 2022307.40311.94300.43301.45301.45584,100
11 Apr 2022299.49305.72291.96300.03300.03839,300
08 Apr 2022312.93313.90299.29301.58301.58699,700
07 Apr 2022319.59329.29309.06314.93314.93795,700
06 Apr 2022322.00327.00311.62320.16320.16797,400
05 Apr 2022337.36344.61323.16328.69328.69922,200
04 Apr 2022325.56341.93323.51335.31335.31812,400
01 Apr 2022319.15334.76318.00322.83322.83834,300
31 Mar 2022318.15328.87314.58322.37322.371,203,900
30 Mar 2022330.12334.78313.14314.23314.231,158,200
29 Mar 2022331.75334.40310.71324.50324.501,714,800
28 Mar 2022332.67339.80320.44333.07333.071,185,000
25 Mar 2022336.38338.96321.73335.27335.27859,000
24 Mar 2022330.81338.32315.00337.74337.741,044,400
23 Mar 2022316.19340.00315.00327.27327.271,052,700
22 Mar 2022314.53328.28313.47325.11325.111,040,500
21 Mar 2022314.13320.00304.64312.08312.08982,000
18 Mar 2022297.25318.35292.38312.51312.513,625,300
17 Mar 2022317.47323.70307.18314.60314.601,605,800
16 Mar 2022319.52334.17315.71334.16334.161,195,300
15 Mar 2022298.08316.92290.70315.75315.75832,200
14 Mar 2022309.26316.72291.08298.51298.51783,800
11 Mar 2022322.05331.78313.00317.93317.93998,200
10 Mar 2022324.10325.14302.32315.13315.131,455,200
09 Mar 2022321.20335.57310.17326.98326.981,322,900
08 Mar 2022303.64335.18301.20328.91328.912,398,400
07 Mar 2022303.34316.55297.08297.89297.891,184,400
04 Mar 2022301.10312.28291.09293.23293.23973,600
03 Mar 2022316.00317.50299.00301.82301.82842,400
02 Mar 2022321.70324.09306.41314.46314.461,140,600
01 Mar 2022315.00327.26308.51324.63324.631,785,400
28 Feb 2022285.64320.45283.54319.42319.422,341,700
25 Feb 2022271.18278.14262.55277.93277.93826,800
24 Feb 2022223.43271.66220.03271.19271.191,351,300
23 Feb 2022249.61250.00234.10236.11236.11662,600
22 Feb 2022250.62257.89244.86246.07246.07715,200
18 Feb 2022264.32264.86255.22257.91257.911,003,400
17 Feb 2022262.86269.39261.01263.26263.26647,700
16 Feb 2022256.00267.30248.15266.72266.721,273,300
15 Feb 2022258.35262.99255.31262.16262.16963,500
14 Feb 2022247.86254.13243.28249.22249.22815,700
11 Feb 2022261.44264.82247.13250.09250.09880,700
10 Feb 2022260.00275.97259.51264.50264.501,174,600
09 Feb 2022274.96278.50258.20265.98265.982,173,900
08 Feb 2022239.64249.42238.68248.71248.71562,200
07 Feb 2022239.33247.53238.37240.97240.97643,700
04 Feb 2022229.89242.00227.24238.26238.26606,200
03 Feb 2022232.11238.06228.51231.20231.20635,300
02 Feb 2022244.36246.97236.57238.30238.30443,600
01 Feb 2022241.80243.45232.24242.23242.23778,400
31 Jan 2022216.33239.00213.51238.22238.221,204,800
28 Jan 2022210.93214.47202.60212.07212.071,142,700
27 Jan 2022218.31219.50208.70209.82209.821,305,500
26 Jan 2022223.30228.86210.43214.13214.13998,700
25 Jan 2022218.56219.72210.60212.74212.741,069,600
24 Jan 2022208.00225.91200.86225.87225.872,059,100
21 Jan 2022227.62232.76218.89220.31220.31999,900
20 Jan 2022237.00246.52230.92231.32231.32940,100
19 Jan 2022240.00244.49231.74232.09232.09820,200
18 Jan 2022246.17252.13238.24238.80238.80864,900
14 Jan 2022255.15266.52248.83253.83253.83771,100
13 Jan 2022270.24277.64260.15260.43260.431,222,800
12 Jan 2022264.96269.00258.42261.02261.02497,500
11 Jan 2022254.56264.18253.72261.09261.09785,600
10 Jan 2022247.65255.95241.00255.47255.471,317,100
07 Jan 2022248.01259.52247.01248.91248.91640,300
06 Jan 2022249.97255.49242.02248.24248.241,195,900
05 Jan 2022272.60272.60249.57249.81249.811,121,100
04 Jan 2022284.50286.78263.25273.10273.10833,600
03 Jan 2022284.00285.04274.66282.45282.45572,600
31 Dec 2021281.03286.50280.33280.57280.57199,300
30 Dec 2021279.64286.68276.30282.35282.35329,800
29 Dec 2021279.72280.54272.28278.04278.04318,400
28 Dec 2021287.05287.50277.85278.82278.82332,800
27 Dec 2021283.85287.55279.01285.60285.60514,400
23 Dec 2021286.97289.59280.47283.29283.29400,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...