SolarEdge Technologies, Inc.SEDGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.99 | $31.39 | $29.77 | $30.64 | 1.97M |
| 1/30/2026 | $33.22 | $33.47 | $30.76 | $30.95 | 2.46M |
| 1/29/2026 | $35.71 | $35.79 | $32.63 | $34.04 | 2.42M |
| 1/28/2026 | $35.50 | $36.56 | $34.76 | $35.80 | 1.54M |
| 1/27/2026 | $34.99 | $36.20 | $33.80 | $34.81 | 2.17M |
| 1/26/2026 | $34.20 | $35.34 | $33.68 | $34.41 | 1.57M |
| 1/23/2026 | $35.32 | $36.00 | $34.42 | $34.60 | 2.61M |
| 1/22/2026 | $34.12 | $35.60 | $34.02 | $34.54 | 2.26M |
| 1/21/2026 | $32.23 | $33.49 | $31.55 | $33.34 | 2.03M |
| 1/20/2026 | $32.98 | $33.49 | $31.73 | $32.49 | 2.48M |
| 1/16/2026 | $33.65 | $34.60 | $32.51 | $33.91 | 2.57M |
| 1/15/2026 | $35.00 | $35.45 | $33.73 | $33.84 | 1.77M |
| 1/14/2026 | $34.56 | $34.96 | $33.61 | $34.78 | 1.80M |
| 1/13/2026 | $35.81 | $35.81 | $33.21 | $34.31 | 2.70M |
| 1/12/2026 | $32.94 | $36.86 | $32.59 | $35.31 | 4.24M |
| 1/9/2026 | $31.95 | $33.90 | $31.14 | $32.89 | 4.57M |
| 1/8/2026 | $30.22 | $31.78 | $29.88 | $30.26 | 3.28M |
| 1/7/2026 | $30.61 | $31.56 | $30.01 | $30.52 | 2.50M |
| 1/6/2026 | $31.82 | $32.25 | $30.32 | $30.78 | 2.65M |
| 1/5/2026 | $32.60 | $33.33 | $30.74 | $31.26 | 3.71M |
| 1/2/2026 | $30.04 | $31.83 | $29.99 | $31.36 | 3.11M |
| 12/31/2025 | $29.01 | $29.37 | $28.48 | $28.85 | 2.07M |
| 12/30/2025 | $29.33 | $29.86 | $28.94 | $29.02 | 2.12M |
| 12/29/2025 | $29.86 | $30.93 | $28.93 | $29.19 | 2.46M |
| 12/26/2025 | $30.55 | $30.83 | $30.03 | $30.45 | 1.11M |
| 12/24/2025 | $30.70 | $31.60 | $30.40 | $30.74 | 883,600 |
| 12/23/2025 | $30.49 | $30.90 | $30.01 | $30.48 | 1.84M |
| 12/22/2025 | $29.65 | $31.94 | $29.50 | $30.91 | 3.55M |
| 12/19/2025 | $28.53 | $29.35 | $28.26 | $29.06 | 3.37M |
| 12/18/2025 | $30.30 | $30.79 | $28.21 | $28.47 | 3.52M |
| 12/17/2025 | $29.90 | $30.83 | $28.60 | $28.92 | 3.10M |
| 12/16/2025 | $29.63 | $30.66 | $28.75 | $29.48 | 4.05M |
| 12/15/2025 | $29.98 | $30.10 | $28.31 | $28.54 | 2.79M |
| 12/12/2025 | $31.77 | $32.05 | $29.14 | $29.53 | 3.11M |
| 12/11/2025 | $31.44 | $32.30 | $30.30 | $32.02 | 2.47M |
| 12/10/2025 | $30.23 | $32.85 | $30.10 | $31.56 | 3.91M |
| 12/9/2025 | $29.82 | $32.15 | $29.74 | $30.26 | 2.98M |
| 12/8/2025 | $29.95 | $30.65 | $29.11 | $30.43 | 3.03M |
| 12/5/2025 | $31.86 | $32.30 | $29.40 | $29.52 | 3.52M |
| 12/4/2025 | $31.54 | $32.53 | $31.01 | $31.94 | 3.23M |
| 12/3/2025 | $32.50 | $32.65 | $31.09 | $31.61 | 3.82M |
| 12/2/2025 | $33.13 | $33.60 | $32.13 | $32.66 | 2.86M |
| 12/1/2025 | $35.32 | $35.41 | $32.22 | $32.92 | 6.06M |
| 11/28/2025 | $36.01 | $37.00 | $35.29 | $36.53 | 1.73M |
| 11/26/2025 | $35.05 | $36.08 | $34.26 | $35.47 | 2.18M |
| 11/25/2025 | $34.52 | $35.97 | $33.30 | $34.99 | 2.16M |
| 11/24/2025 | $34.92 | $36.32 | $34.09 | $34.45 | 2.35M |
| 11/21/2025 | $33.32 | $35.39 | $31.66 | $34.45 | 5.79M |
| 11/20/2025 | $34.62 | $37.07 | $32.82 | $33.09 | 5.02M |
| 11/19/2025 | $35.20 | $36.21 | $33.10 | $33.46 | 2.67M |
| 11/18/2025 | $34.51 | $37.00 | $33.41 | $34.80 | 4.89M |
| 11/17/2025 | $35.01 | $35.84 | $32.98 | $34.27 | 3.36M |
| 11/14/2025 | $34.81 | $37.98 | $34.33 | $36.18 | 3.82M |
| 11/13/2025 | $42.17 | $42.71 | $35.75 | $36.42 | 5.36M |
| 11/12/2025 | $45.47 | $45.89 | $42.26 | $42.51 | 3.58M |
| 11/11/2025 | $45.50 | $46.14 | $43.02 | $44.70 | 4.05M |
| 11/10/2025 | $41.57 | $48.60 | $41.02 | $45.38 | 9.12M |
| 11/7/2025 | $37.59 | $40.15 | $36.19 | $40.00 | 5.17M |
| 11/6/2025 | $40.32 | $41.60 | $37.88 | $38.88 | 5.79M |
| 11/5/2025 | $30.52 | $41.60 | $30.26 | $41.02 | 14.49M |