SEDG
SolarEdge Technologies, Inc. NMS · SEDG
$47.88
-2.39
(-4.75%)
Pullback · -1.17σ
Price alert —
Loading…
Sign in to get a one-time email the moment SEDG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $49.01 | $50.31 | $47.80 | $47.88 | 1.2M |
| 2026-07-21 | $50.00 | $50.93 | $47.86 | $50.27 | 1.9M |
| 2026-07-20 | $53.56 | $53.60 | $48.48 | $48.61 | 2.7M |
| 2026-07-17 | $51.05 | $54.88 | $50.06 | $53.47 | 1.8M |
| 2026-07-16 | $53.60 | $54.27 | $50.80 | $52.34 | 2.0M |
| 2026-07-15 | $55.61 | $58.05 | $52.28 | $54.58 | 1.9M |
| 2026-07-14 | $54.08 | $56.94 | $53.06 | $55.52 | 2.3M |
| 2026-07-13 | $54.10 | $54.33 | $51.61 | $52.13 | 1.2M |
| 2026-07-10 | $55.41 | $57.35 | $54.28 | $55.18 | 1.1M |
| 2026-07-09 | $53.87 | $56.19 | $53.00 | $54.76 | 1.6M |
| 2026-07-08 | $50.34 | $52.80 | $47.75 | $52.41 | 3.4M |
| 2026-07-07 | $54.73 | $55.81 | $51.01 | $52.94 | 2.7M |
| 2026-07-06 | $53.29 | $58.45 | $51.21 | $56.91 | 2.8M |
| 2026-07-02 | $56.71 | $57.66 | $51.85 | $52.38 | 2.5M |
| 2026-07-01 | $57.49 | $59.92 | $55.03 | $56.00 | 2.3M |
| 2026-06-30 | $59.81 | $60.94 | $56.27 | $58.44 | 4.3M |
| 2026-06-29 | $53.06 | $55.88 | $50.32 | $55.36 | 2.0M |
| 2026-06-26 | $51.48 | $53.39 | $50.92 | $51.75 | 1.5M |
| 2026-06-25 | $50.66 | $51.99 | $48.10 | $51.88 | 3.3M |
| 2026-06-24 | $53.94 | $55.00 | $48.64 | $49.74 | 2.4M |
| 2026-06-23 | $54.53 | $56.01 | $51.89 | $52.36 | 3.1M |
| 2026-06-22 | $58.22 | $60.95 | $56.83 | $57.55 | 2.2M |
| 2026-06-18 | $56.30 | $59.26 | $51.63 | $58.05 | 4.2M |
| 2026-06-17 | $59.00 | $59.00 | $54.40 | $54.68 | 2.6M |
| 2026-06-16 | $60.46 | $63.25 | $56.83 | $57.15 | 1.9M |
| 2026-06-15 | $63.04 | $63.39 | $57.22 | $60.19 | 2.8M |
| 2026-06-12 | $59.42 | $61.42 | $57.20 | $60.80 | 2.2M |
| 2026-06-11 | $56.00 | $58.52 | $55.28 | $58.44 | 2.5M |
| 2026-06-10 | $56.50 | $57.00 | $53.50 | $54.54 | 2.8M |
| 2026-06-09 | $64.06 | $64.80 | $54.51 | $57.80 | 4.5M |
| 2026-06-08 | $67.44 | $68.19 | $63.81 | $63.95 | 2.0M |
| 2026-06-05 | $72.00 | $72.30 | $62.22 | $63.17 | 3.6M |
| 2026-06-04 | $70.50 | $73.95 | $70.01 | $73.14 | 2.0M |
| 2026-06-03 | $78.00 | $78.23 | $72.94 | $74.02 | 2.6M |
| 2026-06-02 | $75.80 | $79.11 | $73.84 | $78.51 | 3.1M |
| 2026-06-01 | $73.45 | $76.93 | $69.52 | $75.80 | 3.1M |
| 2026-05-29 | $78.24 | $81.25 | $74.19 | $76.35 | 4.2M |
| 2026-05-28 | $72.48 | $75.14 | $70.60 | $73.19 | 2.8M |
| 2026-05-27 | $70.22 | $75.58 | $68.78 | $73.23 | 7.1M |
| 2026-05-26 | $66.50 | $75.73 | $63.00 | $70.75 | 8.3M |
| 2026-05-22 | $62.80 | $63.40 | $58.50 | $61.95 | 4.1M |
| 2026-05-21 | $56.08 | $65.16 | $55.86 | $63.00 | 6.8M |
| 2026-05-20 | $56.39 | $58.22 | $52.95 | $56.22 | 4.8M |
| 2026-05-19 | $53.65 | $55.73 | $50.24 | $54.53 | 4.3M |
| 2026-05-18 | $59.20 | $60.20 | $53.33 | $55.23 | 6.7M |
| 2026-05-15 | $48.38 | $63.53 | $47.50 | $61.76 | 14.5M |
| 2026-05-14 | $42.61 | $50.46 | $41.68 | $50.24 | 5.9M |
| 2026-05-13 | $41.29 | $44.20 | $39.75 | $42.77 | 4.0M |
| 2026-05-12 | $40.83 | $41.22 | $38.51 | $40.42 | 2.1M |
| 2026-05-11 | $41.31 | $42.82 | $41.15 | $41.79 | 2.5M |
| 2026-05-08 | $39.06 | $41.64 | $38.68 | $41.30 | 3.8M |
| 2026-05-07 | $40.82 | $40.97 | $37.55 | $38.61 | 4.6M |
| 2026-05-06 | $40.86 | $42.07 | $37.83 | $40.61 | 8.7M |
| 2026-05-05 | $42.85 | $45.00 | $41.62 | $44.64 | 4.9M |
| 2026-05-04 | $43.08 | $43.88 | $40.15 | $41.52 | 3.0M |
| 2026-05-01 | $43.03 | $43.68 | $41.08 | $42.91 | 2.1M |
| 2026-04-30 | $42.76 | $43.45 | $40.71 | $42.86 | 2.7M |
| 2026-04-29 | $44.00 | $44.10 | $39.37 | $41.58 | 4.1M |
| 2026-04-28 | $46.05 | $47.27 | $44.10 | $44.29 | 2.3M |
| 2026-04-27 | $45.94 | $48.95 | $45.71 | $47.38 | 3.7M |
| 2026-04-24 | $47.89 | $48.20 | $44.27 | $45.83 | 3.4M |
| 2026-04-23 | $43.27 | $48.89 | $42.18 | $47.36 | 5.7M |
| 2026-04-22 | $41.55 | $43.45 | $41.17 | $42.60 | 2.9M |
| 2026-04-21 | $40.50 | $42.62 | $40.11 | $40.57 | 2.7M |
| 2026-04-20 | $37.52 | $39.91 | $36.07 | $39.82 | 2.8M |
| 2026-04-17 | $39.43 | $39.84 | $37.38 | $38.30 | 4.3M |
| 2026-04-16 | $38.51 | $39.38 | $37.62 | $38.91 | 3.3M |
| 2026-04-15 | $40.51 | $41.95 | $36.88 | $37.83 | 8.4M |
| 2026-04-14 | $44.13 | $45.10 | $42.14 | $42.98 | 3.2M |
| 2026-04-13 | $43.00 | $44.44 | $42.00 | $43.21 | 2.4M |
| 2026-04-10 | $42.25 | $42.70 | $40.40 | $41.76 | 2.9M |
| 2026-04-09 | $43.49 | $46.20 | $41.26 | $41.84 | 3.9M |
| 2026-04-08 | $45.61 | $46.05 | $42.18 | $43.52 | 4.1M |
| 2026-04-07 | $45.67 | $45.97 | $42.13 | $43.85 | 4.5M |
| 2026-04-06 | $48.80 | $49.30 | $44.68 | $45.09 | 2.9M |
| 2026-04-02 | $50.60 | $52.44 | $47.82 | $48.75 | 2.4M |
| 2026-04-01 | $51.97 | $53.75 | $50.27 | $51.87 | 2.4M |
| 2026-03-31 | $48.31 | $51.92 | $47.73 | $51.05 | 3.0M |
| 2026-03-30 | $52.51 | $52.90 | $45.80 | $47.37 | 3.5M |
| 2026-03-27 | $49.48 | $52.22 | $49.25 | $51.76 | 3.0M |
| 2026-03-26 | $50.60 | $52.96 | $49.80 | $50.27 | 3.5M |
| 2026-03-25 | $46.80 | $52.13 | $46.65 | $51.28 | 3.4M |
| 2026-03-24 | $46.26 | $49.80 | $46.01 | $47.67 | 3.0M |
| 2026-03-23 | $50.73 | $50.95 | $46.11 | $46.73 | 4.6M |
| 2026-03-20 | $47.47 | $53.28 | $47.46 | $51.73 | 9.9M |
| 2026-03-19 | $43.43 | $46.67 | $43.05 | $45.66 | 3.6M |
| 2026-03-18 | $42.50 | $45.42 | $42.50 | $44.88 | 4.1M |
| 2026-03-17 | $41.24 | $42.90 | $40.80 | $42.88 | 2.5M |
| 2026-03-16 | $38.18 | $40.92 | $38.18 | $40.71 | 5.0M |
| 2026-03-13 | $35.57 | $38.09 | $35.57 | $37.44 | 2.0M |
| 2026-03-12 | $35.43 | $36.17 | $34.78 | $35.19 | 1.7M |
| 2026-03-11 | $36.40 | $38.93 | $35.60 | $36.09 | 4.4M |
| 2026-03-10 | $35.87 | $38.27 | $35.51 | $38.11 | 4.6M |
| 2026-03-09 | $32.76 | $34.74 | $31.50 | $34.59 | 3.2M |
| 2026-03-06 | $34.00 | $35.08 | $33.13 | $33.41 | 2.1M |
| 2026-03-05 | $36.55 | $36.80 | $34.50 | $35.24 | 3.1M |
| 2026-03-04 | $38.26 | $39.09 | $37.07 | $37.94 | 1.6M |
| 2026-03-03 | $38.95 | $39.69 | $37.56 | $37.81 | 3.1M |
| 2026-03-02 | $35.50 | $41.12 | $35.01 | $40.60 | 5.1M |
| 2026-02-27 | $39.00 | $39.20 | $33.96 | $35.40 | 5.2M |
| 2026-02-26 | $40.73 | $42.35 | $39.45 | $40.40 | 3.8M |
| 2026-02-25 | $43.17 | $44.43 | $42.36 | $42.45 | 2.7M |
| 2026-02-24 | $39.24 | $43.28 | $39.16 | $43.07 | 5.2M |
| 2026-02-23 | $37.30 | $39.84 | $36.91 | $39.38 | 3.6M |
| 2026-02-20 | $35.06 | $39.70 | $34.96 | $37.90 | 6.1M |
| 2026-02-19 | $33.80 | $35.09 | $32.17 | $34.96 | 3.6M |
| 2026-02-18 | $40.26 | $40.31 | $33.65 | $35.10 | 10.1M |
| 2026-02-17 | $35.74 | $37.61 | $34.15 | $37.13 | 4.3M |
| 2026-02-13 | $34.92 | $36.08 | $33.98 | $35.53 | 1.7M |
| 2026-02-12 | $36.50 | $36.53 | $33.51 | $34.41 | 2.8M |
| 2026-02-11 | $37.57 | $37.84 | $34.51 | $36.33 | 2.5M |
| 2026-02-10 | $36.65 | $37.85 | $35.62 | $36.79 | 2.4M |
| 2026-02-09 | $35.92 | $37.11 | $35.14 | $36.80 | 2.2M |
| 2026-02-06 | $34.10 | $36.58 | $34.10 | $35.92 | 3.0M |
| 2026-02-05 | $33.79 | $34.49 | $32.02 | $33.28 | 3.4M |
| 2026-02-04 | $34.18 | $37.37 | $32.51 | $35.04 | 7.5M |
| 2026-02-03 | $31.23 | $32.31 | $29.43 | $30.97 | 2.6M |
| 2026-02-02 | $30.99 | $31.39 | $29.77 | $30.64 | 2.0M |
| 2026-01-30 | $33.22 | $33.47 | $30.76 | $30.95 | 2.5M |
| 2026-01-29 | $35.71 | $35.79 | $32.62 | $34.04 | 2.4M |
| 2026-01-28 | $35.50 | $36.56 | $34.76 | $35.80 | 1.5M |
| 2026-01-27 | $34.99 | $36.20 | $33.80 | $34.81 | 2.2M |
| 2026-01-26 | $34.20 | $35.34 | $33.68 | $34.41 | 1.6M |
| 2026-01-23 | $35.32 | $36.00 | $34.42 | $34.60 | 2.6M |