NasdaqGS - Delayed Quote USD

SolarEdge Technologies, Inc. (SEDG)

57.86 +1.09 (+1.92%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 57.21 60.90 56.51 57.86 57.86 2,704,500
Apr 23, 2024 54.42 57.47 54.00 56.77 56.77 2,720,400
Apr 22, 2024 56.00 56.18 53.59 54.51 54.51 2,484,600
Apr 19, 2024 57.63 58.35 55.37 55.80 55.80 2,367,000
Apr 18, 2024 59.57 59.57 57.06 57.39 57.39 1,986,300
Apr 17, 2024 59.85 61.21 58.88 59.74 59.74 2,182,600
Apr 16, 2024 59.63 60.60 57.72 59.52 59.52 1,991,100
Apr 15, 2024 65.16 65.29 60.14 60.44 60.44 2,198,800
Apr 12, 2024 69.66 71.50 65.15 65.35 65.35 1,975,000
Apr 11, 2024 71.75 72.10 68.12 70.26 70.26 1,259,900
Apr 10, 2024 68.40 71.38 67.57 70.70 70.70 1,676,200
Apr 9, 2024 67.80 72.12 67.80 72.09 72.09 1,731,700
Apr 8, 2024 67.11 68.57 66.60 66.95 66.95 1,083,500
Apr 5, 2024 67.45 68.82 65.40 66.69 66.69 1,710,400
Apr 4, 2024 70.00 73.60 68.07 68.77 68.77 1,970,900
Apr 3, 2024 66.15 68.62 64.90 68.39 68.39 1,152,700
Apr 2, 2024 69.04 69.41 66.45 66.89 66.89 1,297,700
Apr 1, 2024 71.27 73.12 69.82 70.96 70.96 1,313,600
Mar 28, 2024 69.60 71.73 68.90 70.98 70.98 1,430,800
Mar 27, 2024 64.71 70.39 64.28 69.69 69.69 2,302,000
Mar 26, 2024 64.49 65.98 63.39 63.43 63.43 1,524,500
Mar 25, 2024 64.32 65.50 63.63 64.02 64.02 1,751,700
Mar 22, 2024 65.72 66.28 64.11 64.70 64.70 1,691,300
Mar 21, 2024 66.21 69.27 66.14 66.73 66.73 1,910,300
Mar 20, 2024 61.87 65.88 61.30 65.45 65.45 1,818,500
Mar 19, 2024 61.52 63.10 61.08 62.25 62.25 1,411,800
Mar 18, 2024 62.33 64.25 60.44 62.70 62.70 2,191,700
Mar 15, 2024 63.75 64.34 61.41 61.56 61.56 4,195,300
Mar 14, 2024 67.79 68.47 63.76 64.57 64.57 2,377,400
Mar 13, 2024 71.42 72.33 67.40 67.85 67.85 2,044,400
Mar 12, 2024 74.52 74.76 71.65 72.14 72.14 1,572,800
Mar 11, 2024 75.11 77.52 73.66 74.49 74.49 1,398,000
Mar 8, 2024 76.67 78.40 74.92 75.72 75.72 1,921,400
Mar 7, 2024 71.38 75.27 70.56 75.26 75.26 1,817,800
Mar 6, 2024 69.14 70.81 67.10 70.36 70.36 1,837,100
Mar 5, 2024 66.89 68.68 66.02 67.61 67.61 2,055,300
Mar 4, 2024 67.79 68.09 65.21 67.06 67.06 1,990,500
Mar 1, 2024 67.57 69.08 65.86 67.88 67.88 1,400,300
Feb 29, 2024 67.81 70.72 66.70 67.17 67.17 2,542,600
Feb 28, 2024 68.51 69.05 65.39 65.56 65.56 2,448,200
Feb 27, 2024 68.32 69.50 67.20 69.34 69.34 1,554,500
Feb 26, 2024 67.24 68.44 66.29 67.08 67.08 1,788,800
Feb 23, 2024 69.69 69.84 65.55 67.35 67.35 3,267,000
Feb 22, 2024 74.15 76.68 69.80 69.93 69.93 4,454,600
Feb 21, 2024 70.01 75.59 70.00 74.14 74.14 8,466,000
Feb 20, 2024 83.06 84.69 81.82 84.42 84.42 4,729,100
Feb 16, 2024 84.41 87.13 83.80 85.06 85.06 1,670,100
Feb 15, 2024 85.29 87.98 84.41 86.94 86.94 2,408,400
Feb 14, 2024 78.17 82.95 76.56 82.61 82.61 2,268,300
Feb 13, 2024 76.22 80.34 75.63 76.55 76.55 2,434,900
Feb 12, 2024 78.50 85.10 78.00 83.30 83.30 2,409,900
Feb 9, 2024 76.21 79.30 75.81 77.76 77.76 1,530,600
Feb 8, 2024 75.83 77.56 74.26 75.51 75.51 1,868,100
Feb 7, 2024 77.31 79.61 71.16 76.18 76.18 5,542,600
Feb 6, 2024 66.21 68.54 64.31 67.38 67.38 2,562,400
Feb 5, 2024 66.28 66.28 63.71 65.67 65.67 2,863,200
Feb 2, 2024 66.90 68.30 64.58 68.00 68.00 1,872,400
Feb 1, 2024 67.85 70.77 66.90 69.27 69.27 2,932,600
Jan 31, 2024 69.14 72.57 66.45 66.50 66.50 3,498,600
Jan 30, 2024 70.36 72.19 69.00 69.16 69.16 1,940,000
Jan 29, 2024 68.30 71.32 67.17 71.25 71.25 2,152,300
Jan 26, 2024 71.30 71.46 68.83 68.84 68.84 1,557,000
Jan 25, 2024 70.60 70.76 65.62 70.44 70.44 3,770,000
Jan 24, 2024 73.57 73.76 69.87 70.20 70.20 2,220,700
Jan 23, 2024 74.64 75.58 70.43 71.84 71.84 2,524,700
Jan 22, 2024 71.99 76.93 70.33 71.85 71.85 3,726,100
Jan 19, 2024 69.39 69.43 66.53 69.11 69.11 2,532,800
Jan 18, 2024 69.47 70.29 67.30 69.27 69.27 2,559,600
Jan 17, 2024 68.78 70.91 67.55 68.22 68.22 4,175,000
Jan 16, 2024 73.28 74.97 72.42 72.83 72.83 2,904,400
Jan 12, 2024 79.12 79.90 74.02 74.24 74.24 2,550,100
Jan 11, 2024 80.16 80.26 75.41 77.62 77.62 3,121,300
Jan 10, 2024 77.80 81.21 75.90 81.01 81.01 3,485,800
Jan 9, 2024 77.02 78.85 75.63 77.22 77.22 2,698,400
Jan 8, 2024 80.28 80.34 78.06 78.54 78.54 3,053,500
Jan 5, 2024 81.78 84.06 79.44 79.58 79.58 2,606,500
Jan 4, 2024 85.97 85.98 82.56 82.80 82.80 2,389,700
Jan 3, 2024 89.75 89.75 84.35 86.44 86.44 3,078,400
Jan 2, 2024 93.00 97.27 91.46 91.70 91.70 1,889,300
Dec 29, 2023 96.51 97.15 93.53 93.60 93.60 1,800,200
Dec 28, 2023 95.79 97.20 94.77 96.73 96.73 1,748,300
Dec 27, 2023 97.59 97.64 95.18 96.43 96.43 1,402,500
Dec 26, 2023 96.86 98.50 95.52 96.96 96.96 1,869,400
Dec 22, 2023 98.00 98.11 93.98 96.03 96.03 2,376,100
Dec 21, 2023 96.61 100.50 94.86 97.08 97.08 3,040,900
Dec 20, 2023 101.11 102.62 94.67 94.85 94.85 3,941,400
Dec 19, 2023 93.50 103.15 93.50 102.24 102.24 4,710,700
Dec 18, 2023 92.55 97.28 91.50 93.48 93.48 4,269,900
Dec 15, 2023 97.50 99.61 93.70 97.12 97.12 16,599,400
Dec 14, 2023 86.21 98.16 86.15 96.32 96.32 7,225,200
Dec 13, 2023 71.51 82.78 71.15 82.61 82.61 4,231,800
Dec 12, 2023 79.06 79.28 73.05 76.18 76.18 3,567,200
Dec 11, 2023 78.22 80.89 78.00 79.65 79.65 1,846,900
Dec 8, 2023 79.99 81.40 76.40 78.40 78.40 2,642,200
Dec 7, 2023 81.03 82.30 79.43 80.19 80.19 1,850,800
Dec 6, 2023 82.70 84.46 80.44 80.67 80.67 2,291,800
Dec 5, 2023 82.48 85.31 81.61 81.90 81.90 2,854,100
Dec 4, 2023 82.48 85.71 82.02 83.60 83.60 2,816,900
Dec 1, 2023 78.69 82.67 76.14 82.48 82.48 2,742,900
Nov 30, 2023 80.50 81.27 76.50 79.38 79.38 6,161,400
Nov 29, 2023 78.95 81.90 77.96 78.55 78.55 2,190,900
Nov 28, 2023 75.76 78.42 73.85 76.97 76.97 2,208,300
Nov 27, 2023 77.74 77.81 75.43 76.82 76.82 1,787,200
Nov 24, 2023 78.74 79.08 77.54 78.08 78.08 875,000
Nov 22, 2023 80.00 80.00 78.00 78.68 78.68 1,575,700
Nov 21, 2023 81.31 81.52 78.39 78.92 78.92 1,868,200
Nov 20, 2023 79.03 82.90 76.72 81.05 81.05 2,778,900
Nov 17, 2023 77.36 78.99 74.81 78.99 78.99 2,913,200
Nov 16, 2023 79.10 79.32 76.46 76.52 76.52 2,802,200
Nov 15, 2023 80.45 85.12 79.25 80.04 80.04 4,021,600
Nov 14, 2023 75.90 81.04 75.89 79.35 79.35 4,546,800
Nov 13, 2023 70.01 72.36 69.20 71.62 71.62 2,154,900
Nov 10, 2023 70.35 71.27 68.37 71.14 71.14 1,911,200
Nov 9, 2023 71.58 73.58 70.28 70.33 70.33 2,378,400
Nov 8, 2023 72.73 72.83 70.69 70.87 70.87 2,397,800
Nov 7, 2023 71.87 73.44 70.12 73.17 73.17 2,472,400
Nov 6, 2023 75.60 75.98 68.59 71.77 71.77 5,136,100
Nov 3, 2023 74.15 77.88 73.66 75.60 75.60 5,999,500
Nov 2, 2023 63.90 74.19 63.25 72.79 72.79 12,429,600
Nov 1, 2023 74.57 76.14 73.20 75.79 75.79 5,050,300
Oct 31, 2023 75.40 76.79 74.33 75.95 75.95 2,657,700
Oct 30, 2023 77.53 78.80 74.08 75.04 75.04 3,217,900
Oct 27, 2023 79.47 80.61 76.01 76.99 76.99 5,071,100
Oct 26, 2023 82.35 85.11 80.84 83.41 83.41 2,826,300
Oct 25, 2023 82.00 82.00 77.24 81.04 81.04 3,899,800
Oct 24, 2023 86.68 88.31 82.73 83.34 83.34 3,344,000
Oct 23, 2023 80.65 86.29 80.07 85.49 85.49 5,374,100
Oct 20, 2023 75.57 85.39 72.37 82.90 82.90 21,304,200
Oct 19, 2023 120.74 120.74 113.43 113.98 113.98 2,647,000
Oct 18, 2023 125.74 126.09 120.49 120.78 120.78 1,478,300
Oct 17, 2023 121.55 130.38 121.10 127.65 127.65 2,020,600
Oct 16, 2023 119.50 125.08 117.72 123.60 123.60 1,762,000
Oct 13, 2023 121.61 123.05 119.21 119.76 119.76 1,110,400
Oct 12, 2023 126.38 126.38 118.72 120.65 120.65 1,690,800
Oct 11, 2023 126.12 128.43 122.46 124.54 124.54 1,854,000
Oct 10, 2023 120.01 127.05 120.00 124.99 124.99 2,497,900
Oct 9, 2023 120.09 122.65 116.56 119.22 119.22 2,807,900
Oct 6, 2023 118.36 125.26 118.00 123.97 123.97 1,533,000
Oct 5, 2023 126.34 127.49 117.57 120.62 120.62 2,134,400
Oct 4, 2023 120.25 127.68 117.71 125.31 125.31 3,254,800
Oct 3, 2023 120.12 121.50 118.28 120.31 120.31 2,380,500
Oct 2, 2023 125.11 127.25 121.57 122.56 122.56 2,521,400
Sep 29, 2023 133.80 135.95 128.15 129.51 129.51 1,812,100
Sep 28, 2023 128.67 132.67 125.26 130.74 130.74 1,813,100
Sep 27, 2023 128.55 132.45 127.70 128.01 128.01 1,792,000
Sep 26, 2023 130.78 130.78 126.83 127.27 127.27 2,222,200
Sep 25, 2023 133.50 138.16 131.44 131.87 131.87 1,639,000
Sep 22, 2023 137.87 137.87 132.79 134.60 134.60 1,276,000
Sep 21, 2023 137.11 139.41 136.22 136.29 136.29 1,183,200
Sep 20, 2023 138.71 141.70 136.89 139.20 139.20 1,424,700
Sep 19, 2023 135.72 141.33 135.72 138.46 138.46 1,982,700
Sep 18, 2023 139.06 139.10 135.87 136.22 136.22 1,693,700
Sep 15, 2023 143.90 145.57 139.52 140.29 140.29 3,135,100
Sep 14, 2023 146.82 147.62 142.30 144.76 144.76 2,113,200
Sep 13, 2023 149.55 151.99 143.43 144.97 144.97 1,815,100
Sep 12, 2023 148.46 153.08 147.82 150.87 150.87 1,823,000
Sep 11, 2023 151.38 151.98 147.72 148.26 148.26 1,848,300
Sep 8, 2023 150.97 151.27 146.10 148.85 148.85 1,959,200
Sep 7, 2023 152.75 152.99 147.96 152.29 152.29 1,402,800
Sep 6, 2023 160.63 160.98 154.42 155.90 155.90 1,489,800
Sep 5, 2023 161.70 163.49 160.91 161.67 161.67 1,064,400
Sep 1, 2023 163.84 167.87 161.24 161.95 161.95 1,129,300
Aug 31, 2023 164.21 166.18 161.29 162.57 162.57 1,504,400
Aug 30, 2023 166.27 167.56 163.46 164.11 164.11 930,900
Aug 29, 2023 161.47 166.84 160.78 166.57 166.57 928,600
Aug 28, 2023 163.44 164.74 159.40 161.47 161.47 948,100
Aug 25, 2023 156.84 162.74 156.47 161.70 161.70 1,373,100
Aug 24, 2023 167.50 167.93 156.74 156.94 156.94 1,833,000
Aug 23, 2023 165.54 169.49 163.26 167.07 167.07 938,000
Aug 22, 2023 164.94 165.72 161.50 164.16 164.16 1,108,000
Aug 21, 2023 163.34 164.45 161.54 163.00 163.00 889,600
Aug 18, 2023 159.64 163.38 158.01 162.34 162.34 1,420,400
Aug 17, 2023 162.60 166.54 161.77 162.77 162.77 1,634,600
Aug 16, 2023 162.60 167.76 161.13 162.32 162.32 2,462,600
Aug 15, 2023 175.05 175.82 169.86 170.00 170.00 1,466,100
Aug 14, 2023 176.71 177.85 172.48 176.99 176.99 982,900
Aug 11, 2023 176.00 177.18 174.03 176.35 176.35 1,411,400
Aug 10, 2023 184.03 186.79 176.94 177.84 177.84 2,089,700
Aug 9, 2023 180.10 186.00 178.24 183.13 183.13 2,280,200
Aug 8, 2023 178.50 179.47 176.24 178.45 178.45 1,716,900
Aug 7, 2023 183.00 184.50 178.51 180.74 180.74 2,167,900
Aug 4, 2023 191.47 192.45 182.35 182.65 182.65 3,171,200
Aug 3, 2023 197.01 202.47 188.89 189.79 189.79 4,200,600
Aug 2, 2023 204.45 207.00 191.65 195.51 195.51 8,503,200
Aug 1, 2023 237.80 241.52 237.27 239.47 239.47 2,020,900
Jul 31, 2023 238.24 244.42 235.02 241.46 241.46 1,382,900
Jul 28, 2023 232.56 238.21 227.62 236.79 236.79 2,764,500
Jul 27, 2023 247.66 248.82 236.24 241.75 241.75 1,851,900
Jul 26, 2023 249.25 253.87 242.15 244.26 244.26 2,043,100
Jul 25, 2023 262.04 265.42 258.80 259.46 259.46 556,700
Jul 24, 2023 262.57 265.22 257.47 260.09 260.09 689,600
Jul 21, 2023 265.52 267.93 261.48 263.90 263.90 950,400
Jul 20, 2023 269.00 269.03 261.05 263.10 263.10 1,073,100
Jul 19, 2023 275.92 281.37 273.26 273.75 273.75 694,100
Jul 18, 2023 284.15 285.02 270.69 274.16 274.16 1,466,300
Jul 17, 2023 272.56 288.87 271.31 283.85 283.85 1,242,100
Jul 14, 2023 272.96 275.95 268.20 273.56 273.56 822,500
Jul 13, 2023 274.95 275.04 267.69 272.01 272.01 699,200
Jul 12, 2023 272.10 276.50 269.19 270.92 270.92 853,200
Jul 11, 2023 266.00 267.00 261.95 265.05 265.05 642,000
Jul 10, 2023 258.94 266.30 255.51 264.99 264.99 729,100
Jul 7, 2023 255.16 264.30 255.08 258.94 258.94 799,100
Jul 6, 2023 258.44 261.48 252.66 255.08 255.08 1,186,100
Jul 5, 2023 267.00 269.76 262.42 265.19 265.19 861,700
Jul 3, 2023 271.16 277.73 267.71 270.42 270.42 892,200
Jun 30, 2023 264.38 269.84 260.48 269.05 269.05 1,159,100
Jun 29, 2023 257.42 261.00 250.88 253.96 253.96 1,108,500
Jun 28, 2023 251.90 259.50 251.07 257.96 257.96 1,366,400
Jun 27, 2023 249.62 255.25 246.07 255.23 255.23 1,241,700
Jun 26, 2023 245.48 253.39 244.98 247.61 247.61 1,331,900
Jun 23, 2023 240.28 246.59 234.96 243.65 243.65 2,211,500
Jun 22, 2023 251.18 251.63 238.46 244.57 244.57 2,070,100
Jun 21, 2023 255.93 258.39 251.20 251.99 251.99 1,331,900
Jun 20, 2023 274.41 275.00 252.23 255.36 255.36 2,521,000
Jun 16, 2023 281.30 282.00 273.04 276.70 276.70 1,054,800
Jun 15, 2023 269.43 279.44 268.50 277.46 277.46 907,200
Jun 14, 2023 283.05 283.70 269.55 271.44 271.44 1,408,900
Jun 13, 2023 288.59 292.49 277.35 283.05 283.05 1,209,100
Jun 12, 2023 278.00 285.79 273.51 285.42 285.42 884,400
Jun 9, 2023 286.00 287.93 281.62 282.33 282.33 605,600
Jun 8, 2023 291.75 293.39 284.00 285.40 285.40 490,800
Jun 7, 2023 290.94 297.82 287.10 290.18 290.18 642,900
Jun 6, 2023 290.00 299.99 286.79 290.75 290.75 607,400
Jun 5, 2023 292.93 298.31 289.86 294.10 294.10 675,400
Jun 2, 2023 301.45 303.31 290.33 291.06 291.06 619,100
Jun 1, 2023 284.83 299.74 283.95 294.75 294.75 769,600
May 31, 2023 292.33 295.26 278.12 284.83 284.83 1,408,800
May 30, 2023 298.71 306.86 292.63 295.79 295.79 701,700
May 26, 2023 298.05 299.91 291.45 294.41 294.41 602,200
May 25, 2023 290.00 297.57 287.11 296.96 296.96 1,049,300
May 24, 2023 288.07 290.64 284.03 288.20 288.20 654,500
May 23, 2023 297.15 302.30 286.78 288.95 288.95 776,700
May 22, 2023 296.60 301.79 294.17 298.87 298.87 838,300
May 19, 2023 304.41 306.98 293.80 295.92 295.92 715,300
May 18, 2023 303.39 304.22 296.43 301.68 301.68 764,500
May 17, 2023 297.10 305.76 295.01 303.07 303.07 835,300
May 16, 2023 302.11 302.88 293.67 295.12 295.12 1,047,400
May 15, 2023 303.78 313.55 301.00 307.32 307.32 870,600
May 12, 2023 301.72 315.34 296.22 301.85 301.85 1,180,900
May 11, 2023 292.73 299.51 292.21 296.06 296.06 695,600
May 10, 2023 291.70 297.08 288.00 294.89 294.89 876,600
May 9, 2023 290.36 292.21 285.13 286.26 286.26 961,000
May 8, 2023 294.88 296.07 288.20 291.68 291.68 841,400
May 5, 2023 290.40 294.26 280.52 293.39 293.39 1,100,800
May 4, 2023 299.90 304.00 278.73 281.22 281.22 2,729,100
May 3, 2023 260.55 267.44 256.29 263.82 263.82 2,093,700
May 2, 2023 275.76 275.76 261.70 263.61 263.61 2,525,500
May 1, 2023 285.00 285.32 273.81 276.00 276.00 1,512,000
Apr 28, 2023 283.32 286.46 270.20 285.63 285.63 1,571,300
Apr 27, 2023 279.31 294.23 275.07 289.15 289.15 1,615,200
Apr 26, 2023 290.00 293.99 275.32 276.97 276.97 2,194,800
Apr 25, 2023 313.97 317.93 308.81 309.21 309.21 669,400

Related Tickers

ENPH Enphase Energy, Inc.
107.17
-5.56%
 
FSLR First Solar, Inc.
177.48
-1.45%
 
RUN Sunrun Inc.
10.02
-2.43%
 
SPWR SunPower Corporation
1.9400
-1.02%
 
CSIQ Canadian Solar Inc.
14.96
+0.61%
 
JKS JinkoSolar Holding Co., Ltd.
23.17
+1.27%
 
NOVA Sunnova Energy International Inc.
3.9300
+0.26%
 
MAXN Maxeon Solar Technologies, Ltd.
1.8100
-7.65%
 
ARRY Array Technologies, Inc.
12.23
+2.43%
 
NXT Nextracker Inc.
43.91
-1.15%