SolarEdge Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.240 | 4.250 | 4.000 | 4.010 | 4.010 | 598 |
| 2024-08-21 | 4.240 | 4.240 | 4.190 | 4.190 | 4.190 | 122 |
| 2024-08-20 | 4.280 | 4.320 | 4.180 | 4.190 | 4.190 | 1,298 |
| 2024-08-19 | 3.990 | 4.290 | 3.970 | 4.220 | 4.220 | 12,886 |
| 2024-08-16 | 3.910 | 3.910 | 3.800 | 3.880 | 3.880 | 1,649 |
| 2024-08-15 | 3.550 | 4.020 | 3.550 | 3.890 | 3.890 | 17,623 |
| 2024-08-14 | 3.410 | 3.500 | 3.310 | 3.500 | 3.500 | 906 |
| 2024-08-13 | 3.400 | 3.410 | 3.390 | 3.410 | 3.410 | 217 |
| 2024-08-12 | 3.340 | 3.460 | 3.310 | 3.360 | 3.360 | 1,339 |
| 2024-08-09 | 3.670 | 3.670 | 3.240 | 3.430 | 3.430 | 29,324 |
| 2024-08-08 | 3.910 | 3.910 | 3.460 | 3.630 | 3.630 | 6,736 |
| 2024-08-07 | 3.770 | 4.120 | 3.770 | 3.870 | 3.870 | 5,494 |
| 2024-08-06 | 4.090 | 4.090 | 3.840 | 3.850 | 3.850 | 9,817 |
| 2024-08-05 | 3.970 | 4.190 | 3.840 | 4.150 | 4.150 | 5,427 |
| 2024-08-02 | 4.250 | 4.340 | 4.100 | 4.160 | 4.160 | 5,107 |
| 2024-08-01 | 5.200 | 5.200 | 4.340 | 4.350 | 4.350 | 22,764 |
| 2024-07-31 | 4.500 | 5.500 | 4.480 | 5.500 | 5.500 | 29,028 |
| 2024-07-30 | 4.210 | 4.400 | 4.210 | 4.330 | 4.330 | 5,905 |
| 2024-07-29 | 4.040 | 4.440 | 4.040 | 4.300 | 4.300 | 3,691 |
| 2024-07-26 | 4.500 | 4.530 | 3.980 | 3.980 | 3.980 | 51 |
| 2024-07-25 | 4.200 | 4.490 | 4.050 | 4.490 | 4.490 | 394 |
| 2024-07-24 | 4.090 | 4.430 | 4.090 | 4.150 | 4.150 | 20,061 |
| 2024-07-23 | 4.490 | 4.490 | 4.090 | 4.090 | 4.090 | 63 |
| 2024-07-22 | 4.170 | 4.170 | 4.080 | 4.080 | 4.080 | 39 |
| 2024-07-19 | 4.300 | 4.300 | 4.120 | 4.150 | 4.150 | 643 |
| 2024-07-18 | 4.540 | 4.540 | 4.240 | 4.290 | 4.290 | 1,995 |
| 2024-07-17 | 4.560 | 4.560 | 4.400 | 4.480 | 4.480 | 670 |
| 2024-07-16 | 4.120 | 4.710 | 4.120 | 4.710 | 4.710 | 10,202 |
| 2024-07-15 | 4.620 | 4.620 | 4.210 | 4.210 | 4.210 | 11,276 |
| 2024-07-12 | 4.730 | 4.940 | 4.730 | 4.750 | 4.750 | 520 |
| 2024-07-11 | 4.760 | 4.850 | 4.590 | 4.630 | 4.630 | 842 |
| 2024-07-10 | 4.140 | 4.540 | 4.140 | 4.540 | 4.540 | 543 |
| 2024-07-09 | 4.340 | 4.340 | 4.010 | 4.050 | 4.050 | 57 |
| 2024-07-08 | 4.110 | 4.400 | 4.090 | 4.340 | 4.340 | 5,004 |
| 2024-07-05 | 4.040 | 4.040 | 3.850 | 3.850 | 3.850 | 10,063 |
| 2024-07-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 511 |
| 2024-07-03 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 38 |
| 2024-07-02 | 3.920 | 4.000 | 3.830 | 3.910 | 3.910 | 695 |
| 2024-07-01 | 3.910 | 3.910 | 3.890 | 3.910 | 3.910 | 207 |
| 2024-06-28 | 4.050 | 4.050 | 3.960 | 3.970 | 3.970 | 815 |
| 2024-06-27 | 3.930 | 4.110 | 3.890 | 4.040 | 4.040 | 18,597 |
| 2024-06-26 | 3.920 | 4.120 | 3.920 | 3.930 | 3.930 | 21,827 |
| 2024-06-25 | 4.490 | 4.490 | 4.000 | 4.000 | 4.000 | 4,644 |
| 2024-06-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 22 |
| 2024-06-21 | 5.180 | 5.210 | 5.070 | 5.070 | 5.070 | 257 |
| 2024-06-20 | 5.290 | 5.410 | 5.290 | 5.350 | 5.350 | 486 |
| 2024-06-19 | 5.660 | 5.730 | 5.660 | 5.730 | 5.730 | 24 |
| 2024-06-18 | 5.910 | 5.910 | 5.750 | 5.780 | 5.780 | 104 |
| 2024-06-17 | 6.180 | 6.210 | 5.900 | 6.020 | 6.020 | 430 |
| 2024-06-14 | 6.500 | 6.500 | 6.300 | 6.330 | 6.330 | 146 |
| 2024-06-13 | 7.160 | 7.160 | 6.670 | 6.670 | 6.670 | 664 |
| 2024-06-12 | 7.340 | 7.480 | 7.140 | 7.140 | 7.140 | 107 |
| 2024-06-11 | 7.210 | 7.210 | 6.910 | 7.020 | 7.020 | 102 |
| 2024-06-10 | 7.170 | 7.190 | 6.890 | 7.190 | 7.190 | 972 |
| 2024-06-07 | 7.330 | 7.330 | 6.960 | 7.150 | 7.150 | 444 |
| 2024-06-06 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 20 |
| 2024-06-05 | 7.170 | 7.540 | 7.170 | 7.440 | 7.440 | 38 |
| 2024-06-04 | 7.340 | 7.340 | 7.160 | 7.160 | 7.160 | 151 |
| 2024-06-03 | 7.460 | 7.460 | 7.320 | 7.320 | 7.320 | 21 |
| 2024-05-31 | 7.450 | 7.540 | 7.250 | 7.340 | 7.340 | 42 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.