SolarEdge Technologies Inc (SEDG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.24 | -7.75891929338 | 28.87 | 30.63 | 25.5301 | 6067839 | 27.63612587 | CS |
| 4 | -6.26 | -19.0331407723 | 32.89 | 33.74 | 23.51 | 7240760 | 27.20382472 | CS |
| 12 | -32.99 | -55.3337806105 | 59.62 | 64.04 | 23.51 | 4092087 | 35.52670426 | CS |
| 26 | -45.36 | -63.0087512154 | 71.99 | 87.98 | 23.51 | 3111630 | 48.94079877 | CS |
| 52 | -235.94 | -89.8579426439 | 262.57 | 265.415 | 23.51 | 2963200 | 77.15655608 | CS |
| 156 | -233.57 | -89.76556495 | 260.2 | 389.71 | 23.51 | 1640257 | 160.5028525 | CS |
| 260 | -36.85 | -58.0497794581 | 63.48 | 389.71 | 23.51 | 1461636 | 166.10102734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 25.69 | -1.05 | -3.93 | 26.44 | 26.58 | 25.5301 | 4038666 |
| 1721342100 | 26.74 | -1.37 | -4.87 | 28.4 | 29.19 | 26.34 | 5429072 |
| 1721255700 | 28.11 | -2.09 | -6.92 | 28.95 | 30.15 | 27.9 | 4576234 |
| 1721169300 | 30.2 | 3.41 | 12.73 | 27.13 | 30.63 | 27 | 7170748 |
| 1721082900 | 26.79 | -4.86 | -15.36 | 28.87 | 29.25 | 26.76 | 9386145 |
| 1720823700 | 31.65 | 1.74 | 5.82 | 30.34 | 32.11 | 30.04 | 7065178 |
| 1720737300 | 29.91 | 0.28 | 0.94 | 30.5 | 31.74 | 28.88 | 7389603 |
| 1720650900 | 29.63 | 2.76 | 10.27 | 27.27 | 29.66 | 27.2 | 6888223 |
| 1720564500 | 26.87 | -0.5 | -1.83 | 26.89 | 27.19 | 25.7 | 6095789 |
| 1720478100 | 27.37 | 2.32 | 9.26 | 26.31 | 28.37 | 25.81 | 10845955 |
| 1720218900 | 25.05 | -0.27 | -1.07 | 25.64 | 25.64 | 24.54 | 3261090 |
| 1720040640 | 25.32 | 1.07 | 4.41 | 24.8 | 25.48 | 24.25 | 3997153 |
| 1719959700 | 24.25 | 0.28 | 1.17 | 24.22 | 25.04 | 23.51 | 5278222 |
| 1719873300 | 23.97 | -1.3 | -5.14 | 25.03 | 26.05 | 23.96 | 5222891 |
| 1719614100 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1719527700 | 25.27 | 0.28 | 1.12 | 24.8 | 26.33 | 24.46 | 6963045 |
| 1719441300 | 24.99 | -1.41 | -5.34 | 26.26 | 26.63 | 24.83 | 9984166 |
| 1719354900 | 26.4 | -6.85 | -20.60 | 27.41 | 28.72 | 24.7201 | 25008997 |
| 1719268500 | 33.25 | 0.24 | 0.73 | 32.89 | 33.74 | 31.95 | 5165761 |
| 1719009300 | 33.009999 | -1.3 | -3.79 | 34.01 | 34.2312 | 32.54 | 6374572 |
| 1718922900 | 34.31 | -2.76 | -7.45 | 33.97 | 35.29 | 32.82 | 7050198 |
| 1718750100 | 37.07 | -1.16 | -3.03 | 37.75 | 38.48 | 36.555 | 2812074 |
| 1718663700 | 38.23 | -1.63 | -4.09 | 39.64 | 40.47 | 37.07 | 4109565 |
| 1718404500 | 39.86 | -3.41 | -7.88 | 42.75 | 43.14 | 39.84 | 3077250 |
| 1718318100 | 43.27 | -1.4 | -3.13 | 44.88 | 45.16 | 43.18 | 1857767 |
| 1718231700 | 44.67 | -1.22 | -2.66 | 48.25 | 49.57 | 44.57 | 2690341 |
| 1718145300 | 45.89 | -1 | -2.13 | 46.31 | 46.48 | 44.921 | 1512331 |
| 1718058900 | 46.89 | 0.6 | 1.30 | 45.05 | 47.22 | 44.07 | 2129933 |
| 1717799700 | 46.29 | -2.03 | -4.20 | 47.06 | 47.66 | 46.05 | 1959663 |
| 1717713300 | 48.32 | -0.6 | -1.23 | 48.4 | 48.9 | 47.51 | 1253265 |
| 1717626900 | 48.92 | 1.55 | 3.27 | 47.94 | 50.83 | 47.64 | 1925878 |
| 1717540500 | 47.37 | -0.64 | -1.33 | 48.64 | 49.1 | 47.14 | 1613884 |
| 1717454100 | 48.01 | -0.98 | -2.00 | 50.6 | 50.6 | 47.7 | 1806476 |
| 1717194900 | 48.99 | -0.33 | -0.67 | 50.09 | 51.5 | 48.07 | 1901616 |
| 1717108500 | 49.32 | 0.76 | 1.57 | 49.44 | 51.15 | 48.6 | 1266432 |
| 1717022100 | 48.56 | -1.42 | -2.84 | 48.4 | 50.05 | 48.26 | 1484301 |
| 1716935700 | 49.98 | 1.96 | 4.08 | 48.81 | 50.1 | 47.84 | 2907163 |
| 1716590100 | 48.02 | 0.81 | 1.72 | 47.6 | 49.74 | 47.25 | 2090130 |
| 1716503700 | 47.21 | -5.62 | -10.64 | 52.1 | 52.4 | 46.86 | 3107558 |
| 1716417300 | 52.83 | 4.35 | 8.97 | 48.19 | 53.58 | 48.105 | 3559691 |
| 1716330900 | 48.48 | -0.23 | -0.47 | 48.07 | 48.87 | 47.74 | 1211439 |
| 1716244500 | 48.71 | 0.3 | 0.62 | 48.46 | 49.05 | 47.59 | 1715795 |
| 1715985300 | 48.41 | -2.11 | -4.18 | 50.2 | 50.82 | 48.41 | 1891595 |
| 1715898900 | 50.52 | -0.83 | -1.62 | 51.92 | 52.53 | 50.33 | 1564249 |
| 1715812500 | 51.35 | -2.4 | -4.47 | 55.87 | 56.52 | 51.28 | 1935981 |
| 1715726100 | 53.75 | 1.54 | 2.95 | 54.72 | 55.77 | 52.26 | 2895802 |
| 1715639700 | 52.21 | 2.74 | 5.54 | 49 | 53 | 48.82 | 3321906 |
| 1715380500 | 49.47 | -3.2 | -6.08 | 53.21 | 53.67 | 49.12 | 3962586 |
| 1715294100 | 52.67 | -4.88 | -8.48 | 53.55 | 55.72 | 51.65 | 6394521 |
| 1715207700 | 57.55 | -1.16 | -1.98 | 57.25 | 58.54 | 56.28 | 3083332 |
| 1715121300 | 58.71 | -1.36 | -2.26 | 60.17 | 60.5 | 58.63 | 1940988 |
| 1715034900 | 60.07 | -0.38 | -0.63 | 61.21 | 61.7 | 59.79 | 1359337 |
| 1714775700 | 60.45 | 0.79 | 1.32 | 62.23 | 64.04 | 60 | 1860931 |
| 1714689300 | 59.66 | 1.56 | 2.69 | 59.63 | 59.8376 | 57.0649 | 1465946 |
| 1714602900 | 58.1 | -0.55 | -0.94 | 58.8 | 61.29 | 57.82 | 2117166 |
| 1714516500 | 58.65 | -1.36 | -2.27 | 58.92 | 59.59 | 58.305 | 1657263 |
| 1714430100 | 60.01 | 1.81 | 3.11 | 59.62 | 61.84 | 58.91 | 1194293 |
| 1714170900 | 58.2 | 1.59 | 2.81 | 56.56 | 59.19 | 56.03 | 1267270 |
| 1714084500 | 56.61 | -1.25 | -2.16 | 56.99 | 57.42 | 54.48 | 1895680 |
| 1713998100 | 57.86 | 1.09 | 1.92 | 57.21 | 60.9 | 56.51 | 2704817 |
| 1713911700 | 56.77 | 2.26 | 4.15 | 54.42 | 57.47 | 54 | 2718604 |
| 1713825300 | 54.51 | -1.29 | -2.31 | 56 | 56.18 | 53.59 | 2484921 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
