SolarEdge Technologies, Inc. (SEDG)
NASDAQ: SEDG · Real-Time Price · USD
39.45
+1.55 (4.09%)
At close: Sep 26, 2025, 4:00 PM EDT
39.59
+0.14 (0.35%)
After-hours: Sep 26, 2025, 7:55 PM EDT
SolarEdge Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.50 | 39.60 | 36.37 | 39.45 | 39.45 | 4.09% | 3,383,869 |
| Sep 25, 2025 | 36.53 | 37.97 | 35.51 | 37.90 | 37.90 | 1.15% | 2,940,875 |
| Sep 24, 2025 | 36.69 | 37.86 | 35.85 | 37.47 | 37.47 | 4.29% | 3,191,795 |
| Sep 23, 2025 | 39.00 | 39.07 | 35.75 | 35.93 | 35.93 | -6.86% | 3,772,841 |
| Sep 22, 2025 | 35.50 | 38.68 | 35.25 | 38.58 | 38.58 | 8.82% | 5,074,092 |
| Sep 19, 2025 | 34.65 | 36.58 | 33.88 | 35.45 | 35.45 | 2.13% | 5,510,217 |
| Sep 18, 2025 | 34.56 | 34.88 | 32.93 | 34.71 | 34.71 | 1.76% | 4,757,155 |
| Sep 17, 2025 | 33.19 | 35.73 | 32.88 | 34.11 | 34.11 | 3.02% | 6,952,115 |
| Sep 16, 2025 | 30.75 | 33.20 | 30.58 | 33.11 | 33.11 | 8.24% | 4,714,590 |
| Sep 15, 2025 | 29.46 | 31.00 | 29.14 | 30.59 | 30.59 | 5.59% | 3,830,189 |
| Sep 12, 2025 | 29.30 | 29.77 | 28.60 | 28.97 | 28.97 | -1.76% | 3,115,981 |
| Sep 11, 2025 | 29.42 | 31.06 | 29.29 | 29.49 | 29.49 | 0.24% | 3,185,715 |
| Sep 10, 2025 | 30.94 | 31.45 | 29.22 | 29.42 | 29.42 | -2.06% | 3,527,204 |
| Sep 9, 2025 | 33.69 | 33.80 | 28.54 | 30.04 | 30.04 | -10.17% | 7,144,311 |
| Sep 8, 2025 | 34.42 | 34.55 | 31.77 | 33.44 | 33.44 | -2.85% | 5,158,932 |
| Sep 5, 2025 | 35.29 | 35.77 | 32.75 | 34.42 | 34.42 | 0.76% | 5,844,701 |
| Sep 4, 2025 | 33.07 | 34.44 | 32.20 | 34.16 | 34.16 | 2.86% | 3,419,230 |
| Sep 3, 2025 | 31.75 | 33.96 | 31.16 | 33.21 | 33.21 | 5.33% | 3,968,260 |
| Sep 2, 2025 | 31.95 | 32.25 | 30.50 | 31.53 | 31.53 | -6.77% | 3,907,704 |
| Aug 29, 2025 | 33.32 | 34.67 | 33.00 | 33.82 | 33.82 | 1.71% | 3,097,649 |
| Aug 28, 2025 | 33.59 | 34.14 | 32.75 | 33.25 | 33.25 | 0.48% | 2,056,297 |
| Aug 27, 2025 | 31.93 | 33.43 | 31.88 | 33.09 | 33.09 | 2.60% | 2,711,532 |
| Aug 26, 2025 | 32.30 | 33.76 | 31.79 | 32.25 | 32.25 | 0.81% | 3,419,470 |
| Aug 25, 2025 | 33.49 | 34.07 | 31.66 | 31.99 | 31.99 | -6.73% | 5,452,891 |
| Aug 22, 2025 | 30.77 | 34.36 | 30.00 | 34.30 | 34.30 | 13.54% | 5,005,632 |
| Aug 21, 2025 | 31.39 | 31.44 | 29.41 | 30.21 | 30.21 | -5.77% | 4,035,499 |
| Aug 20, 2025 | 31.40 | 32.93 | 31.00 | 32.06 | 32.06 | 0.22% | 3,467,226 |
| Aug 19, 2025 | 31.35 | 32.72 | 30.48 | 31.99 | 31.99 | 2.66% | 5,047,947 |
| Aug 18, 2025 | 31.15 | 33.30 | 29.44 | 31.16 | 31.16 | 3.66% | 7,496,303 |
| Aug 15, 2025 | 25.70 | 32.59 | 25.12 | 30.06 | 30.06 | 17.10% | 13,706,671 |
| Aug 14, 2025 | 25.57 | 26.05 | 24.38 | 25.67 | 25.67 | -2.99% | 3,139,128 |
| Aug 13, 2025 | 25.15 | 26.95 | 24.85 | 26.46 | 26.46 | 5.42% | 3,673,833 |
| Aug 12, 2025 | 25.21 | 25.35 | 24.30 | 25.10 | 25.10 | 0.80% | 2,220,960 |
| Aug 11, 2025 | 25.17 | 26.34 | 24.01 | 24.90 | 24.90 | -0.16% | 3,381,929 |
| Aug 8, 2025 | 24.98 | 26.30 | 24.35 | 24.94 | 24.94 | 2.13% | 4,123,906 |
| Aug 7, 2025 | 27.50 | 27.94 | 23.01 | 24.42 | 24.42 | -5.31% | 9,755,071 |
| Aug 6, 2025 | 25.96 | 26.16 | 25.03 | 25.79 | 25.79 | -1.26% | 5,026,429 |
| Aug 5, 2025 | 25.88 | 26.80 | 25.02 | 26.12 | 26.12 | 1.91% | 3,318,095 |
| Aug 4, 2025 | 26.11 | 26.96 | 25.47 | 25.63 | 25.63 | 0.31% | 2,483,255 |
| Aug 1, 2025 | 25.52 | 26.36 | 24.40 | 25.55 | 25.55 | -0.43% | 3,473,724 |
| Jul 31, 2025 | 25.35 | 26.22 | 24.80 | 25.66 | 25.66 | -0.58% | 2,860,849 |
| Jul 30, 2025 | 25.38 | 28.13 | 24.45 | 25.81 | 25.81 | 3.45% | 7,279,789 |
| Jul 29, 2025 | 27.28 | 27.28 | 24.76 | 24.95 | 24.95 | -7.80% | 4,058,101 |
| Jul 28, 2025 | 27.83 | 28.40 | 26.46 | 27.06 | 27.06 | -0.62% | 2,761,231 |
| Jul 25, 2025 | 28.88 | 28.99 | 26.72 | 27.23 | 27.23 | -4.36% | 3,664,677 |
| Jul 24, 2025 | 29.58 | 29.58 | 27.60 | 28.47 | 28.47 | -2.06% | 3,219,058 |
| Jul 23, 2025 | 31.32 | 31.99 | 28.61 | 29.07 | 29.07 | -8.76% | 5,726,924 |
| Jul 22, 2025 | 29.19 | 32.45 | 29.08 | 31.86 | 31.86 | 10.51% | 9,445,591 |
| Jul 21, 2025 | 27.66 | 30.09 | 27.45 | 28.83 | 28.83 | 8.30% | 6,900,810 |
| Jul 18, 2025 | 25.56 | 27.33 | 25.56 | 26.62 | 26.62 | 5.40% | 4,025,138 |