Mail

SEDG - SolarEdge Technologies, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	286.00	287.93	281.62	282.33	282.33	605,600
08 Jun 2023	291.75	293.39	284.00	285.40	285.40	490,800
07 Jun 2023	290.94	297.82	287.10	290.18	290.18	642,900
06 Jun 2023	290.00	299.99	286.79	290.75	290.75	607,400
05 Jun 2023	292.93	298.31	289.86	294.10	294.10	675,400
02 Jun 2023	301.45	303.31	290.33	291.06	291.06	619,100
01 Jun 2023	284.83	299.74	283.95	294.75	294.75	769,600
31 May 2023	292.33	295.26	278.12	284.83	284.83	1,408,800
30 May 2023	298.71	306.86	292.63	295.79	295.79	701,700
26 May 2023	298.05	299.91	291.45	294.41	294.41	602,200
25 May 2023	290.00	297.57	287.11	296.96	296.96	1,049,300
24 May 2023	288.07	290.64	284.03	288.20	288.20	654,500
23 May 2023	297.15	302.30	286.78	288.95	288.95	776,700
22 May 2023	296.60	301.79	294.17	298.87	298.87	838,300
19 May 2023	304.41	306.98	293.80	295.92	295.92	715,300
18 May 2023	303.39	304.22	296.43	301.68	301.68	764,500
17 May 2023	297.10	305.76	295.01	303.07	303.07	835,300
16 May 2023	302.11	302.88	293.67	295.12	295.12	1,047,400
15 May 2023	303.78	313.55	301.00	307.32	307.32	870,600
12 May 2023	301.72	315.34	296.22	301.85	301.85	1,180,900
11 May 2023	292.73	299.51	292.21	296.06	296.06	695,600
10 May 2023	291.70	297.08	288.00	294.89	294.89	876,600
09 May 2023	290.36	292.21	285.13	286.26	286.26	961,000
08 May 2023	294.88	296.07	288.20	291.68	291.68	841,400
05 May 2023	290.40	294.26	280.52	293.39	293.39	1,100,800
04 May 2023	299.90	304.00	278.73	281.22	281.22	2,729,100
03 May 2023	260.55	267.44	256.29	263.82	263.82	2,093,700
02 May 2023	275.76	275.76	261.70	263.61	263.61	2,525,500
01 May 2023	285.00	285.32	273.81	276.00	276.00	1,512,000
28 Apr 2023	283.32	286.46	270.20	285.63	285.63	1,571,300
27 Apr 2023	279.31	294.23	275.07	289.15	289.15	1,615,200
26 Apr 2023	290.00	293.99	275.32	276.97	276.97	2,194,800
25 Apr 2023	313.97	317.93	308.81	309.21	309.21	669,400
24 Apr 2023	317.04	321.33	310.39	318.45	318.45	864,400
21 Apr 2023	316.15	321.61	312.09	319.20	319.20	994,500
20 Apr 2023	309.38	321.42	309.08	318.20	318.20	649,300
19 Apr 2023	311.90	316.61	309.58	314.36	314.36	538,000
18 Apr 2023	315.87	322.19	311.26	316.39	316.39	873,000
17 Apr 2023	305.08	320.17	304.62	315.16	315.16	1,162,200
14 Apr 2023	305.95	310.00	297.11	300.46	300.46	582,500
13 Apr 2023	289.32	309.00	287.47	306.89	306.89	1,197,100
12 Apr 2023	293.53	296.25	284.79	284.96	284.96	718,200
11 Apr 2023	284.49	290.99	282.60	288.35	288.35	528,200
10 Apr 2023	275.94	283.26	275.10	283.19	283.19	537,400
06 Apr 2023	276.14	281.39	273.06	280.24	280.24	624,000
05 Apr 2023	290.82	293.75	275.29	278.90	278.90	1,100,900
04 Apr 2023	296.88	299.63	291.39	292.77	292.77	1,021,400
03 Apr 2023	307.89	309.25	295.40	298.31	298.31	950,900
31 Mar 2023	296.18	306.64	296.18	303.95	303.95	831,500
30 Mar 2023	301.00	310.58	293.46	296.03	296.03	1,043,400
29 Mar 2023	283.60	291.99	274.35	291.94	291.94	1,231,200
28 Mar 2023	284.28	285.58	274.58	277.80	277.80	941,200
27 Mar 2023	290.00	291.00	279.33	284.59	284.59	622,100
24 Mar 2023	288.14	289.75	276.09	284.52	284.52	901,800
23 Mar 2023	294.23	305.81	288.38	291.54	291.54	891,700
22 Mar 2023	299.36	301.81	289.39	289.52	289.52	1,234,600
21 Mar 2023	281.23	299.49	278.50	296.51	296.51	2,111,800
20 Mar 2023	270.00	273.87	258.58	272.31	272.31	1,736,000
17 Mar 2023	284.23	284.23	260.41	267.21	267.21	2,346,500
16 Mar 2023	303.18	303.68	283.54	285.57	285.57	1,706,800
15 Mar 2023	306.96	309.00	296.70	306.43	306.43	1,062,800
14 Mar 2023	324.77	332.27	312.20	314.27	314.27	1,373,300
13 Mar 2023	298.15	318.14	296.35	316.21	316.21	1,129,500
10 Mar 2023	312.63	316.76	297.51	304.32	304.32	1,133,900
09 Mar 2023	325.24	330.72	313.26	313.53	313.53	719,400
08 Mar 2023	328.37	328.95	316.53	324.93	324.93	736,100
07 Mar 2023	331.43	335.00	324.68	328.37	328.37	756,300
06 Mar 2023	327.17	339.50	325.34	332.48	332.48	903,500
03 Mar 2023	325.70	330.70	320.31	326.83	326.83	691,500
02 Mar 2023	319.13	323.96	312.71	323.42	323.42	992,300
01 Mar 2023	320.85	331.60	316.81	327.43	327.43	1,152,100
28 Feb 2023	311.31	321.60	308.95	317.92	317.92	907,600
27 Feb 2023	301.99	316.06	300.29	313.63	313.63	1,131,100
24 Feb 2023	295.50	299.41	292.53	296.18	296.18	823,900
23 Feb 2023	302.22	305.00	290.52	301.86	301.86	963,900
22 Feb 2023	296.00	298.00	289.11	295.71	295.71	953,200
21 Feb 2023	300.00	302.40	291.67	294.51	294.51	1,117,000
17 Feb 2023	312.91	314.55	301.22	305.04	305.04	1,065,700
16 Feb 2023	335.50	336.54	314.85	314.94	314.94	1,461,400
15 Feb 2023	316.71	345.80	311.00	343.98	343.98	2,307,200
14 Feb 2023	295.00	317.92	292.00	315.43	315.43	3,276,600
13 Feb 2023	303.72	314.08	302.93	310.71	310.71	2,223,600
10 Feb 2023	295.00	300.78	288.01	300.71	300.71	1,269,000
09 Feb 2023	324.71	328.00	292.30	295.87	295.87	1,809,300
08 Feb 2023	332.37	336.50	322.64	323.61	323.61	2,108,100
07 Feb 2023	319.98	321.91	311.15	319.41	319.41	907,400
06 Feb 2023	310.41	321.04	310.21	319.55	319.55	602,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...