SEDG - SolarEdge Technologies, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023286.00287.93281.62282.33282.33605,600
08 Jun 2023291.75293.39284.00285.40285.40490,800
07 Jun 2023290.94297.82287.10290.18290.18642,900
06 Jun 2023290.00299.99286.79290.75290.75607,400
05 Jun 2023292.93298.31289.86294.10294.10675,400
02 Jun 2023301.45303.31290.33291.06291.06619,100
01 Jun 2023284.83299.74283.95294.75294.75769,600
31 May 2023292.33295.26278.12284.83284.831,408,800
30 May 2023298.71306.86292.63295.79295.79701,700
26 May 2023298.05299.91291.45294.41294.41602,200
25 May 2023290.00297.57287.11296.96296.961,049,300
24 May 2023288.07290.64284.03288.20288.20654,500
23 May 2023297.15302.30286.78288.95288.95776,700
22 May 2023296.60301.79294.17298.87298.87838,300
19 May 2023304.41306.98293.80295.92295.92715,300
18 May 2023303.39304.22296.43301.68301.68764,500
17 May 2023297.10305.76295.01303.07303.07835,300
16 May 2023302.11302.88293.67295.12295.121,047,400
15 May 2023303.78313.55301.00307.32307.32870,600
12 May 2023301.72315.34296.22301.85301.851,180,900
11 May 2023292.73299.51292.21296.06296.06695,600
10 May 2023291.70297.08288.00294.89294.89876,600
09 May 2023290.36292.21285.13286.26286.26961,000
08 May 2023294.88296.07288.20291.68291.68841,400
05 May 2023290.40294.26280.52293.39293.391,100,800
04 May 2023299.90304.00278.73281.22281.222,729,100
03 May 2023260.55267.44256.29263.82263.822,093,700
02 May 2023275.76275.76261.70263.61263.612,525,500
01 May 2023285.00285.32273.81276.00276.001,512,000
28 Apr 2023283.32286.46270.20285.63285.631,571,300
27 Apr 2023279.31294.23275.07289.15289.151,615,200
26 Apr 2023290.00293.99275.32276.97276.972,194,800
25 Apr 2023313.97317.93308.81309.21309.21669,400
24 Apr 2023317.04321.33310.39318.45318.45864,400
21 Apr 2023316.15321.61312.09319.20319.20994,500
20 Apr 2023309.38321.42309.08318.20318.20649,300
19 Apr 2023311.90316.61309.58314.36314.36538,000
18 Apr 2023315.87322.19311.26316.39316.39873,000
17 Apr 2023305.08320.17304.62315.16315.161,162,200
14 Apr 2023305.95310.00297.11300.46300.46582,500
13 Apr 2023289.32309.00287.47306.89306.891,197,100
12 Apr 2023293.53296.25284.79284.96284.96718,200
11 Apr 2023284.49290.99282.60288.35288.35528,200
10 Apr 2023275.94283.26275.10283.19283.19537,400
06 Apr 2023276.14281.39273.06280.24280.24624,000
05 Apr 2023290.82293.75275.29278.90278.901,100,900
04 Apr 2023296.88299.63291.39292.77292.771,021,400
03 Apr 2023307.89309.25295.40298.31298.31950,900
31 Mar 2023296.18306.64296.18303.95303.95831,500
30 Mar 2023301.00310.58293.46296.03296.031,043,400
29 Mar 2023283.60291.99274.35291.94291.941,231,200
28 Mar 2023284.28285.58274.58277.80277.80941,200
27 Mar 2023290.00291.00279.33284.59284.59622,100
24 Mar 2023288.14289.75276.09284.52284.52901,800
23 Mar 2023294.23305.81288.38291.54291.54891,700
22 Mar 2023299.36301.81289.39289.52289.521,234,600
21 Mar 2023281.23299.49278.50296.51296.512,111,800
20 Mar 2023270.00273.87258.58272.31272.311,736,000
17 Mar 2023284.23284.23260.41267.21267.212,346,500
16 Mar 2023303.18303.68283.54285.57285.571,706,800
15 Mar 2023306.96309.00296.70306.43306.431,062,800
14 Mar 2023324.77332.27312.20314.27314.271,373,300
13 Mar 2023298.15318.14296.35316.21316.211,129,500
10 Mar 2023312.63316.76297.51304.32304.321,133,900
09 Mar 2023325.24330.72313.26313.53313.53719,400
08 Mar 2023328.37328.95316.53324.93324.93736,100
07 Mar 2023331.43335.00324.68328.37328.37756,300
06 Mar 2023327.17339.50325.34332.48332.48903,500
03 Mar 2023325.70330.70320.31326.83326.83691,500
02 Mar 2023319.13323.96312.71323.42323.42992,300
01 Mar 2023320.85331.60316.81327.43327.431,152,100
28 Feb 2023311.31321.60308.95317.92317.92907,600
27 Feb 2023301.99316.06300.29313.63313.631,131,100
24 Feb 2023295.50299.41292.53296.18296.18823,900
23 Feb 2023302.22305.00290.52301.86301.86963,900
22 Feb 2023296.00298.00289.11295.71295.71953,200
21 Feb 2023300.00302.40291.67294.51294.511,117,000
17 Feb 2023312.91314.55301.22305.04305.041,065,700
16 Feb 2023335.50336.54314.85314.94314.941,461,400
15 Feb 2023316.71345.80311.00343.98343.982,307,200
14 Feb 2023295.00317.92292.00315.43315.433,276,600
13 Feb 2023303.72314.08302.93310.71310.712,223,600
10 Feb 2023295.00300.78288.01300.71300.711,269,000
09 Feb 2023324.71328.00292.30295.87295.871,809,300
08 Feb 2023332.37336.50322.64323.61323.612,108,100
07 Feb 2023319.98321.91311.15319.41319.41907,400
06 Feb 2023310.41321.04310.21319.55319.55602,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...