SolarEdge Technologies In... (SEDG)
14.80
0.67 (4.74%)
At close: Mar 04, 2025, 3:59 PM
14.85
0.30%
After-hours: Mar 04, 2025, 04:22 PM EST
SEDG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.83 | 15.97 | 13.95 | 14.13 | -2.36 | -14.31% | 5,052,725 |
| Feb 28, 2025 | 17.42 | 17.57 | 15.93 | 16.49 | -1.40 | -7.83% | 3,545,933 |
| Feb 27, 2025 | 18.11 | 19.21 | 17.68 | 17.89 | -0.65 | -3.51% | 3,959,835 |
| Feb 26, 2025 | 19.29 | 20.13 | 18.47 | 18.54 | -0.18 | -0.96% | 3,864,400 |
| Feb 25, 2025 | 18.39 | 19.20 | 18.00 | 18.72 | 0.26 | 1.41% | 3,987,323 |
| Feb 24, 2025 | 17.61 | 19.08 | 17.34 | 18.46 | 0.84 | 4.77% | 4,049,200 |
| Feb 21, 2025 | 18.33 | 19.37 | 17.01 | 17.62 | -0.57 | -3.13% | 5,094,900 |
| Feb 20, 2025 | 19.33 | 19.58 | 17.13 | 18.19 | -1.44 | -7.34% | 9,061,738 |
| Feb 19, 2025 | 22.77 | 23.77 | 19.50 | 19.63 | 2.70 | 15.95% | 30,861,300 |
| Feb 18, 2025 | 16.50 | 17.19 | 16.07 | 16.93 | 0.57 | 3.48% | 7,569,814 |
| Feb 14, 2025 | 15.07 | 16.43 | 14.90 | 16.36 | 1.51 | 10.17% | 3,988,337 |
| Feb 13, 2025 | 13.47 | 15.13 | 13.33 | 14.85 | 1.56 | 11.74% | 4,479,817 |
| Feb 12, 2025 | 13.06 | 13.66 | 12.95 | 13.29 | -0.08 | -0.60% | 2,847,241 |
| Feb 11, 2025 | 14.00 | 14.09 | 13.30 | 13.37 | -0.85 | -5.98% | 2,672,700 |
| Feb 10, 2025 | 14.60 | 14.63 | 14.07 | 14.22 | -0.07 | -0.49% | 1,870,120 |
| Feb 7, 2025 | 14.67 | 14.73 | 13.96 | 14.29 | -0.47 | -3.18% | 2,187,600 |
| Feb 6, 2025 | 14.58 | 15.02 | 14.25 | 14.76 | 0.42 | 2.93% | 2,879,510 |
| Feb 5, 2025 | 14.12 | 14.70 | 13.66 | 14.34 | 0.45 | 3.24% | 3,785,078 |
| Feb 4, 2025 | 13.50 | 14.51 | 13.36 | 13.89 | 0.53 | 3.97% | 3,032,900 |
| Feb 3, 2025 | 12.50 | 13.97 | 12.33 | 13.36 | 0.26 | 1.98% | 3,550,249 |
| Jan 31, 2025 | 13.32 | 13.79 | 12.93 | 13.10 | -0.21 | -1.58% | 2,689,537 |
| Jan 30, 2025 | 13.37 | 13.53 | 12.98 | 13.31 | 0.35 | 2.70% | 2,272,645 |
| Jan 29, 2025 | 13.32 | 13.86 | 12.91 | 12.96 | -0.43 | -3.21% | 2,800,832 |
| Jan 28, 2025 | 14.22 | 14.41 | 13.33 | 13.39 | -0.74 | -5.24% | 3,239,100 |
| Jan 27, 2025 | 14.37 | 15.02 | 13.86 | 14.13 | -0.55 | -3.75% | 3,019,500 |
| Jan 24, 2025 | 13.72 | 15.18 | 13.71 | 14.68 | 1.10 | 8.10% | 4,898,607 |
| Jan 23, 2025 | 12.96 | 13.60 | 12.42 | 13.58 | 0.53 | 4.06% | 5,114,900 |
| Jan 22, 2025 | 13.55 | 13.55 | 12.86 | 13.05 | -0.65 | -4.74% | 4,234,245 |
| Jan 21, 2025 | 13.74 | 14.32 | 13.32 | 13.70 | -0.21 | -1.51% | 3,605,300 |
| Jan 17, 2025 | 14.28 | 14.80 | 13.76 | 13.91 | -0.30 | -2.11% | 2,990,100 |
| Jan 16, 2025 | 14.29 | 14.63 | 14.08 | 14.21 | -0.29 | -2.00% | 2,837,100 |
| Jan 15, 2025 | 14.91 | 15.62 | 14.49 | 14.50 | 0.25 | 1.75% | 2,878,010 |
| Jan 14, 2025 | 14.95 | 15.32 | 14.02 | 14.25 | -0.21 | -1.45% | 3,535,100 |
| Jan 13, 2025 | 14.19 | 14.50 | 13.48 | 14.46 | -0.25 | -1.70% | 3,884,200 |
| Jan 10, 2025 | 14.80 | 14.92 | 13.97 | 14.71 | -0.28 | -1.87% | 4,831,744 |
| Jan 8, 2025 | 16.48 | 16.71 | 14.94 | 14.99 | -2.60 | -14.78% | 6,514,200 |
| Jan 7, 2025 | 16.80 | 18.69 | 16.50 | 17.59 | 1.30 | 7.98% | 7,779,400 |
| Jan 6, 2025 | 17.52 | 19.00 | 16.18 | 16.29 | 1.01 | 6.61% | 8,560,821 |
| Jan 3, 2025 | 14.86 | 15.50 | 14.46 | 15.28 | 0.48 | 3.24% | 2,941,538 |
| Jan 2, 2025 | 14.02 | 15.47 | 13.94 | 14.80 | 1.20 | 8.82% | 5,021,177 |
| Dec 31, 2024 | 13.76 | 14.30 | 13.52 | 13.60 | 0.03 | 0.22% | 3,312,917 |
| Dec 30, 2024 | 13.59 | 13.72 | 13.07 | 13.57 | -0.23 | -1.67% | 3,342,300 |
| Dec 27, 2024 | 14.55 | 14.68 | 13.60 | 13.80 | -0.78 | -5.35% | 4,429,001 |
| Dec 26, 2024 | 14.57 | 15.34 | 14.16 | 14.58 | -0.25 | -1.69% | 3,580,131 |
| Dec 24, 2024 | 15.00 | 15.16 | 14.29 | 14.83 | -0.05 | -0.34% | 1,699,016 |
| Dec 23, 2024 | 14.83 | 15.19 | 14.43 | 14.88 | 0.11 | 0.74% | 3,258,719 |
| Dec 20, 2024 | 13.15 | 15.65 | 13.07 | 14.77 | 1.66 | 12.66% | 7,371,800 |
| Dec 19, 2024 | 14.01 | 14.50 | 13.00 | 13.11 | -0.73 | -5.27% | 5,629,200 |
| Dec 18, 2024 | 14.48 | 15.95 | 13.72 | 13.84 | -0.53 | -3.69% | 9,177,014 |
| Dec 17, 2024 | 14.68 | 15.48 | 13.58 | 14.37 | 2.05 | 16.64% | 13,792,119 |