Advertisement
U.S. markets open in 2 hours 45 minutes

SolarEdge Technologies, Inc. (SEDG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
69.69+6.26 (+9.87%)
At close: 04:00PM EDT
69.05 -0.64 (-0.92%)
Pre-Market: 06:31AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202464.7170.3964.2869.6969.692,300,200
Mar 26, 202464.4965.9863.3963.4363.431,524,500
Mar 25, 202464.3265.5063.6364.0264.021,751,700
Mar 22, 202465.7266.2864.1164.7064.701,691,300
Mar 21, 202466.2169.2766.1466.7366.731,910,300
Mar 20, 202461.8765.8861.3065.4565.451,818,500
Mar 19, 202461.5263.1061.0862.2562.251,411,800
Mar 18, 202462.3364.2560.4462.7062.702,191,700
Mar 15, 202463.7564.3461.4161.5661.564,195,300
Mar 14, 202467.7968.4763.7664.5764.572,377,400
Mar 13, 202471.4272.3367.4067.8567.852,044,400
Mar 12, 202474.5274.7671.6572.1472.141,572,800
Mar 11, 202475.1177.5273.6674.4974.491,398,000
Mar 08, 202476.6778.4074.9275.7275.721,921,400
Mar 07, 202471.3875.2770.5675.2675.261,817,800
Mar 06, 202469.1470.8167.1070.3670.361,837,100
Mar 05, 202466.8968.6866.0267.6167.612,055,300
Mar 04, 202467.7968.0965.2167.0667.061,990,500
Mar 01, 202467.5769.0865.8667.8867.881,400,300
Feb 29, 202467.8170.7266.7067.1767.172,542,600
Feb 28, 202468.5169.0565.3965.5665.562,448,200
Feb 27, 202468.3269.5067.2069.3469.341,554,500
Feb 26, 202467.2468.4466.2967.0867.081,788,800
Feb 23, 202469.6969.8465.5567.3567.353,267,000
Feb 22, 202474.1576.6869.8069.9369.934,454,600
Feb 21, 202470.0175.5970.0074.1474.148,466,000
Feb 20, 202483.0684.6981.8284.4284.424,729,100
Feb 16, 202484.4187.1383.8085.0685.061,670,100
Feb 15, 202485.2987.9884.4186.9486.942,408,400
Feb 14, 202478.1782.9576.5682.6182.612,268,300
Feb 13, 202476.2280.3475.6376.5576.552,434,900
Feb 12, 202478.5085.1078.0083.3083.302,409,900
Feb 09, 202476.2179.3075.8177.7677.761,530,600
Feb 08, 202475.8377.5674.2675.5175.511,868,100
Feb 07, 202477.3179.6171.1676.1876.185,542,600
Feb 06, 202466.2168.5464.3167.3867.382,562,400
Feb 05, 202466.2866.2863.7165.6765.672,863,200
Feb 02, 202466.9068.3064.5868.0068.001,872,400
Feb 01, 202467.8570.7766.9069.2769.272,932,600
Jan 31, 202469.1472.5766.4566.5066.503,498,600
Jan 30, 202470.3672.1969.0069.1669.161,940,000
Jan 29, 202468.3071.3267.1771.2571.252,152,300
Jan 26, 202471.3071.4668.8368.8468.841,557,000
Jan 25, 202470.6070.7665.6270.4470.443,770,000
Jan 24, 202473.5773.7669.8770.2070.202,220,700
Jan 23, 202474.6475.5870.4371.8471.842,524,700
Jan 22, 202471.9976.9370.3371.8571.853,726,100
Jan 19, 202469.3969.4366.5369.1169.112,532,800
Jan 18, 202469.4770.2967.3069.2769.272,559,600
Jan 17, 202468.7870.9167.5568.2268.224,175,000
Jan 16, 202473.2874.9772.4272.8372.832,904,400
Jan 12, 202479.1279.9074.0274.2474.242,550,100
Jan 11, 202480.1680.2675.4177.6277.623,121,300
Jan 10, 202477.8081.2175.9081.0181.013,485,800
Jan 09, 202477.0278.8575.6377.2277.222,698,400
Jan 08, 202480.2880.3478.0678.5478.543,053,500
Jan 05, 202481.7884.0679.4479.5879.582,606,500
Jan 04, 202485.9785.9882.5682.8082.802,389,700
Jan 03, 202489.7589.7584.3586.4486.443,078,400
Jan 02, 202493.0097.2791.4691.7091.701,889,300
Dec 29, 202396.5197.1593.5393.6093.601,800,200
Dec 28, 202395.7997.2094.7796.7396.731,748,300
Dec 27, 202397.5997.6495.1896.4396.431,402,500
Dec 26, 202396.8698.5095.5296.9696.961,869,400
Dec 22, 202398.0098.1193.9896.0396.032,376,100
Dec 21, 202396.61100.5094.8697.0897.083,040,900
Dec 20, 2023101.11102.6294.6794.8594.853,941,400
Dec 19, 202393.50103.1593.50102.24102.244,710,700
Dec 18, 202392.5597.2891.5093.4893.484,269,900
Dec 15, 202397.5099.6193.7097.1297.1216,599,400
Dec 14, 202386.2198.1686.1596.3296.327,225,200
Dec 13, 202371.5182.7871.1582.6182.614,231,800
Dec 12, 202379.0679.2873.0576.1876.183,567,200
Dec 11, 202378.2280.8978.0079.6579.651,846,900
Dec 08, 202379.9981.4076.4078.4078.402,642,200
Dec 07, 202381.0382.3079.4380.1980.191,850,800
Dec 06, 202382.7084.4680.4480.6780.672,291,800
Dec 05, 202382.4885.3181.6181.9081.902,854,100
Dec 04, 202382.4885.7182.0283.6083.602,816,900
Dec 01, 202378.6982.6776.1482.4882.482,742,900
Nov 30, 202380.5081.2776.5079.3879.386,161,400
Nov 29, 202378.9581.9077.9678.5578.552,190,900
Nov 28, 202375.7678.4273.8576.9776.972,208,300
Nov 27, 202377.7477.8175.4376.8276.821,787,200
Nov 24, 202378.7479.0877.5478.0878.08875,000
Nov 22, 202380.0080.0078.0078.6878.681,575,700
Nov 21, 202381.3181.5278.3978.9278.921,868,200
Nov 20, 202379.0382.9076.7281.0581.052,778,900
Nov 17, 202377.3678.9974.8178.9978.992,913,200
Nov 16, 202379.1079.3276.4676.5276.522,802,200
Nov 15, 202380.4585.1279.2580.0480.044,021,600
Nov 14, 202375.9081.0475.8979.3579.354,546,800
Nov 13, 202370.0172.3669.2071.6271.622,154,900
Nov 10, 202370.3571.2768.3771.1471.141,911,200
Nov 09, 202371.5873.5870.2870.3370.332,378,400
Nov 08, 202372.7372.8370.6970.8770.872,397,800
Nov 07, 202371.8773.4470.1273.1773.172,472,400
Nov 06, 202375.6075.9868.5971.7771.775,136,100
Nov 03, 202374.1577.8873.6675.6075.605,999,500
Nov 02, 202363.9074.1963.2572.7972.7912,429,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...