Register for real-time alerts, custom portfolio, and market movers
SEDG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 57.39 | -2.35 | -3.93% | 59.78 | 59.0201 | 57.25 | 1,985,932 |
| Apr 17 2024 | 59.74 | 0.22 | 0.37% | 59.85 | 61.21 | 58.875 | 2,182,644 |
| Apr 16 2024 | 59.52 | -0.92 | -1.52% | 59.63 | 60.5999 | 57.717 | 1,989,596 |
| Apr 15 2024 | 60.44 | -4.91 | -7.51% | 65.16 | 65.29 | 60.14 | 2,196,959 |
| Apr 12 2024 | 65.35 | -4.91 | -6.99% | 69.26 | 71.50 | 65.15 | 1,977,747 |
| Apr 11 2024 | 70.26 | -0.44 | -0.62% | 71.52 | 72.10 | 68.12 | 1,259,341 |
| Apr 10 2024 | 70.70 | -1.39 | -1.93% | 68.40 | 71.38 | 67.75 | 1,691,758 |
| Apr 09 2024 | 72.09 | 5.14 | 7.68% | 67.80 | 72.12 | 67.69 | 1,730,834 |
| Apr 08 2024 | 66.95 | 0.26 | 0.39% | 67.58 | 68.57 | 66.60 | 1,082,400 |
| Apr 05 2024 | 66.69 | -2.08 | -3.02% | 67.45 | 68.82 | 65.40 | 1,710,415 |
| Apr 04 2024 | 68.77 | 0.38 | 0.56% | 70.00 | 73.60 | 68.07 | 1,969,115 |
| Apr 03 2024 | 68.39 | 1.50 | 2.24% | 66.15 | 68.62 | 64.90 | 1,152,867 |
| Apr 02 2024 | 66.89 | -4.07 | -5.74% | 69.04 | 69.41 | 66.45 | 1,296,722 |
| Apr 01 2024 | 70.96 | -0.02 | -0.03% | 71.27 | 73.12 | 69.82 | 1,313,672 |
| Mar 28 2024 | 70.98 | 1.29 | 1.85% | 69.60 | 71.73 | 68.90 | 1,430,159 |
| Mar 27 2024 | 69.69 | 6.26 | 9.87% | 64.71 | 70.385 | 64.275 | 2,298,358 |
| Mar 26 2024 | 63.43 | -0.59 | -0.92% | 64.49 | 65.984 | 63.39 | 1,520,103 |
| Mar 25 2024 | 64.02 | -0.68 | -1.05% | 64.32 | 65.50 | 63.63 | 1,749,717 |
| Mar 22 2024 | 64.70 | -2.03 | -3.04% | 65.82 | 66.28 | 64.11 | 1,691,356 |
| Mar 21 2024 | 66.73 | 1.28 | 1.96% | 66.21 | 69.27 | 66.14 | 1,910,323 |
| Mar 20 2024 | 65.45 | 3.20 | 5.14% | 61.87 | 65.88 | 61.30 | 1,816,959 |
| Mar 19 2024 | 62.25 | -0.45 | -0.72% | 61.52 | 63.10 | 61.08 | 1,411,393 |
| Mar 18 2024 | 62.70 | 1.14 | 1.85% | 62.33 | 64.25 | 60.435 | 2,191,617 |
| Mar 15 2024 | 61.56 | -3.01 | -4.66% | 63.75 | 64.34 | 61.41 | 4,195,280 |
| Mar 14 2024 | 64.57 | -3.28 | -4.83% | 67.79 | 68.47 | 63.76 | 2,375,938 |
| Mar 13 2024 | 67.85 | -4.29 | -5.95% | 71.42 | 72.33 | 67.40 | 2,043,393 |
| Mar 12 2024 | 72.14 | -2.35 | -3.15% | 74.52 | 74.76 | 71.65 | 1,568,289 |
| Mar 11 2024 | 74.49 | -1.23 | -1.62% | 75.20 | 77.52 | 73.66 | 1,397,619 |
| Mar 08 2024 | 75.72 | 0.46 | 0.61% | 76.67 | 78.405 | 74.915 | 1,921,590 |
| Mar 07 2024 | 75.26 | 4.90 | 6.96% | 71.38 | 75.27 | 70.56 | 1,817,300 |
| Mar 06 2024 | 70.36 | 2.75 | 4.07% | 69.14 | 70.81 | 67.10 | 1,836,757 |
| Mar 05 2024 | 67.61 | 0.55 | 0.82% | 66.88 | 68.68 | 66.02 | 2,055,112 |
| Mar 04 2024 | 67.06 | -0.82 | -1.21% | 67.79 | 68.09 | 65.21 | 1,989,950 |
| Mar 01 2024 | 67.88 | 0.71 | 1.06% | 67.57 | 69.08 | 65.86 | 1,400,610 |
| Feb 29 2024 | 67.17 | 1.61 | 2.46% | 67.81 | 70.72 | 66.70 | 2,539,664 |
| Feb 28 2024 | 65.56 | -3.78 | -5.45% | 68.51 | 69.05 | 65.39 | 2,442,644 |
| Feb 27 2024 | 69.34 | 2.26 | 3.37% | 68.35 | 69.50 | 67.20 | 1,551,855 |
| Feb 26 2024 | 67.08 | -0.27 | -0.40% | 67.24 | 68.44 | 66.2901 | 1,788,186 |
| Feb 23 2024 | 67.35 | -2.58 | -3.69% | 69.69 | 69.84 | 65.55 | 3,265,734 |
| Feb 22 2024 | 69.93 | -4.21 | -5.68% | 74.15 | 76.685 | 69.80 | 4,452,558 |
| Feb 21 2024 | 74.14 | -10.28 | -12.18% | 70.01 | 75.59 | 70.00 | 8,462,934 |
| Feb 20 2024 | 84.42 | -0.64 | -0.75% | 83.01 | 84.69 | 81.821 | 4,665,842 |
| Feb 16 2024 | 85.06 | -1.88 | -2.16% | 84.41 | 87.13 | 83.80 | 1,670,097 |
| Feb 15 2024 | 86.94 | 4.33 | 5.24% | 85.29 | 87.98 | 84.41 | 2,407,823 |
| Feb 14 2024 | 82.61 | 6.06 | 7.92% | 78.17 | 82.95 | 76.56 | 2,266,605 |
| Feb 13 2024 | 76.55 | -6.75 | -8.10% | 76.22 | 80.34 | 75.63 | 2,433,536 |
| Feb 12 2024 | 83.30 | 5.54 | 7.12% | 78.50 | 85.10 | 78.00 | 2,409,321 |
| Feb 09 2024 | 77.76 | 2.25 | 2.98% | 76.21 | 79.30 | 75.81 | 1,530,078 |
| Feb 08 2024 | 75.51 | -0.67 | -0.88% | 75.83 | 77.56 | 74.26 | 1,866,056 |
| Feb 07 2024 | 76.18 | 8.80 | 13.06% | 77.31 | 79.61 | 71.1579 | 5,538,052 |
| Feb 06 2024 | 67.38 | 1.71 | 2.60% | 66.21 | 68.54 | 64.31 | 2,550,538 |
| Feb 05 2024 | 65.67 | -2.33 | -3.43% | 66.28 | 66.28 | 63.71 | 2,862,762 |
| Feb 02 2024 | 68.00 | -1.27 | -1.83% | 66.90 | 68.30 | 64.58 | 1,872,359 |
| Feb 01 2024 | 69.27 | 2.77 | 4.17% | 67.85 | 70.77 | 66.90 | 2,931,276 |
| Jan 31 2024 | 66.50 | -2.66 | -3.85% | 69.14 | 72.5727 | 66.45 | 3,496,178 |
| Jan 30 2024 | 69.16 | -2.09 | -2.93% | 70.36 | 72.19 | 69.00 | 1,938,823 |
| Jan 29 2024 | 71.25 | 2.41 | 3.50% | 68.30 | 71.32 | 67.17 | 2,149,626 |
| Jan 26 2024 | 68.84 | -1.60 | -2.27% | 71.30 | 71.46 | 68.83 | 1,556,804 |
| Jan 25 2024 | 70.44 | 0.24 | 0.34% | 70.70 | 70.76 | 65.62 | 3,769,327 |
| Jan 24 2024 | 70.20 | -1.64 | -2.28% | 73.78 | 73.78 | 69.87 | 2,205,974 |
| Jan 23 2024 | 71.84 | -0.01 | -0.01% | 74.64 | 75.58 | 70.43 | 2,523,853 |
| Jan 22 2024 | 71.85 | 2.74 | 3.96% | 71.99 | 76.8795 | 70.33 | 3,725,642 |
