SolarEdge Technologies, Inc. - SEDG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	31.86	29.52	29.52	32.3	29.4	3.52M
December 04, 2025	31.54	31.94	31.94	32.53	31.01	3.23M
December 03, 2025	32.5	31.61	31.61	32.65	31.09	3.82M
December 02, 2025	33.15	32.66	32.66	33.6	32.13	2.86M
December 01, 2025	35.32	32.92	32.92	35.4	32.22	6.06M
November 28, 2025	36.01	36.53	36.53	37	35.29	1.73M
November 26, 2025	35.05	35.47	35.47	36.08	34.26	2.15M
November 25, 2025	34.51	34.99	34.99	35.95	33.37	2.16M
November 24, 2025	34.92	34.45	34.45	36.32	34.09	2.35M
November 21, 2025	33.32	34.45	34.45	35.39	31.66	5.79M
November 20, 2025	34.62	33.09	33.09	37.07	32.82	5M
November 19, 2025	35.2	33.46	33.46	36.21	33.1	2.64M
November 18, 2025	34.51	34.8	34.8	37.02	33.41	4.66M
November 17, 2025	35.01	34.27	34.27	35.84	32.98	3.36M
November 14, 2025	34.81	36.18	36.18	37.98	34.33	3.82M
November 13, 2025	42.17	36.42	36.42	42.71	35.75	5.34M
November 12, 2025	45.47	42.51	42.51	45.89	42.26	3.58M
November 11, 2025	45.34	44.7	44.7	46.14	43.06	4.04M
November 10, 2025	41.57	45.38	45.38	48.6	41.02	9.12M
November 07, 2025	37.59	40	40	40.15	36.19	5.16M
November 06, 2025	40.23	38.88	38.88	41.6	38.01	5.76M
November 05, 2025	30.5	41.02	41.02	41.6	30.26	14.45M
November 04, 2025	31.6	31.82	31.82	32.69	31.1	4.12M
November 03, 2025	34.99	32.87	32.87	34.99	32.16	5.05M
October 31, 2025	34.7	35.09	35.09	36.79	34.53	3.67M
October 30, 2025	36.51	34.34	34.34	36.73	34.1	3.3M
October 29, 2025	37	36.3	36.3	38.19	35.87	4.12M
October 28, 2025	39.86	37.84	37.84	40.19	37.69	2.79M
October 27, 2025	40.65	39.74	39.74	41	39.04	2.52M
October 24, 2025	39.01	39.7	39.7	41.73	39	4.51M
October 23, 2025	37.92	37.82	37.82	39.13	37.05	3.02M
October 22, 2025	38.02	37.5	37.5	38.83	35.81	3.28M
October 21, 2025	40.4	38.77	38.77	40.49	38.45	2.47M
October 20, 2025	38.21	40	40	40.6	37.8	3.46M
October 17, 2025	39.23	37.02	37.02	40.07	36.93	3.13M
October 16, 2025	40.27	40.11	40.11	41.37	39.08	3.48M
October 15, 2025	38.55	40.53	40.53	41.11	38.22	4.22M
October 14, 2025	35.38	37.73	37.73	38.37	34.91	2.76M
October 13, 2025	37.07	36.46	36.46	38.1	36.3	3.03M
October 10, 2025	39.52	35.06	35.06	39.53	34.22	5.16M
October 09, 2025	35.68	38.62	38.62	41.92	35.45	7.07M
October 08, 2025	35.97	35.66	35.66	36.12	35.06	2.14M
October 07, 2025	37.15	35.55	35.55	38.15	35.48	2.91M
October 06, 2025	36.52	37.09	37.09	37.89	36.17	2.63M
October 03, 2025	38.16	36.24	36.24	39.3	35.5	4.05M
October 02, 2025	39.18	37.96	37.96	39.41	37.7	1.89M
October 01, 2025	37.72	38.62	38.62	39.44	37.36	3.04M
September 30, 2025	37.74	37	37	37.84	36.1	2.36M
September 29, 2025	40.18	37.68	37.68	40.5	37.65	3.95M
September 26, 2025	37.7	39.45	39.45	39.58	36.37	3.36M
September 25, 2025	36.53	37.9	37.9	37.97	35.51	2.93M
September 24, 2025	36.69	37.47	37.47	37.86	35.85	3.19M
September 23, 2025	39	35.93	35.93	39.07	35.75	3.76M
September 22, 2025	35.5	38.58	38.58	38.67	35.25	5.07M
September 19, 2025	34.65	35.45	35.45	36.58	33.88	5.51M
September 18, 2025	34.56	34.71	34.71	34.88	32.93	4.72M
September 17, 2025	33.19	34.11	34.11	35.73	32.88	6.94M
September 16, 2025	30.75	33.11	33.11	33.2	30.58	4.64M
September 15, 2025	29.46	30.59	30.59	31	29.14	3.83M
September 12, 2025	29.3	28.97	28.97	29.77	28.6	3.04M

SolarEdge Technologies, Inc. (SEDG) NASDAQ