SolarEdge Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 286.97 | 288.00 | 281.72 | 286.71 | 286.71 | 108 |
| 2021-12-22 | 280.00 | 285.00 | 277.48 | 280.20 | 280.20 | 257 |
| 2021-12-21 | 265.87 | 282.16 | 265.41 | 281.64 | 281.64 | 262 |
| 2021-12-20 | 268.90 | 272.00 | 258.80 | 259.28 | 259.28 | 1,789 |
| 2021-12-17 | 287.96 | 289.00 | 274.63 | 285.67 | 285.67 | 111 |
| 2021-12-16 | 305.50 | 311.83 | 290.64 | 290.64 | 290.64 | 182 |
| 2021-12-15 | 297.90 | 299.36 | 287.80 | 298.58 | 298.58 | 364 |
| 2021-12-14 | 294.55 | 296.37 | 283.77 | 296.37 | 296.37 | 209 |
| 2021-12-13 | 308.07 | 314.32 | 303.78 | 306.53 | 306.53 | 72 |
| 2021-12-10 | 318.50 | 322.19 | 304.13 | 307.78 | 307.78 | 296 |
| 2021-12-09 | 329.20 | 334.39 | 317.02 | 317.02 | 317.02 | 195 |
| 2021-12-08 | 332.22 | 344.23 | 330.01 | 331.04 | 331.04 | 501 |
| 2021-12-07 | 320.27 | 326.68 | 319.52 | 326.54 | 326.54 | 291 |
| 2021-12-06 | 305.37 | 308.97 | 294.29 | 308.79 | 308.79 | 333 |
| 2021-12-03 | 321.58 | 322.34 | 299.35 | 304.00 | 304.00 | 270 |
| 2021-12-02 | 309.62 | 320.52 | 309.62 | 319.97 | 319.97 | 375 |
| 2021-12-01 | 336.88 | 336.88 | 322.18 | 322.44 | 322.44 | 837 |
| 2021-11-30 | 332.04 | 339.76 | 325.17 | 329.36 | 329.36 | 372 |
| 2021-11-29 | 346.50 | 346.88 | 337.16 | 346.44 | 346.44 | 533 |
| 2021-11-26 | 336.31 | 347.27 | 336.31 | 341.44 | 341.44 | 1,810 |
| 2021-11-24 | 342.87 | 349.07 | 334.72 | 345.95 | 345.95 | 371 |
| 2021-11-23 | 355.91 | 363.48 | 340.46 | 342.62 | 342.62 | 576 |
| 2021-11-22 | 368.00 | 388.95 | 349.05 | 361.32 | 361.32 | 1,805 |
| 2021-11-19 | 355.42 | 368.78 | 352.00 | 367.41 | 367.41 | 146 |
| 2021-11-18 | 363.00 | 365.00 | 353.09 | 354.34 | 354.34 | 233 |
| 2021-11-17 | 360.50 | 368.00 | 360.50 | 365.94 | 365.94 | 2,807 |
| 2021-11-16 | 360.60 | 367.00 | 358.27 | 358.90 | 358.90 | 334 |
| 2021-11-15 | 368.00 | 369.49 | 361.46 | 363.01 | 363.01 | 252 |
| 2021-11-12 | 360.00 | 361.68 | 354.61 | 358.02 | 358.02 | 325 |
| 2021-11-11 | 344.53 | 363.36 | 344.53 | 361.60 | 361.60 | 432 |
| 2021-11-10 | 340.23 | 349.97 | 340.07 | 343.99 | 343.99 | 416 |
| 2021-11-09 | 351.00 | 352.68 | 341.75 | 347.02 | 347.02 | 83 |
| 2021-11-08 | 345.10 | 350.75 | 342.55 | 345.83 | 345.83 | 197 |
| 2021-11-05 | 347.48 | 350.88 | 339.41 | 342.51 | 342.51 | 441 |
| 2021-11-04 | 348.00 | 354.06 | 339.88 | 350.31 | 350.31 | 693 |
| 2021-11-03 | 337.13 | 352.21 | 326.00 | 350.70 | 350.70 | 330 |
| 2021-11-02 | 364.77 | 364.77 | 348.97 | 350.88 | 350.88 | 445 |
| 2021-11-01 | 360.00 | 370.80 | 356.81 | 359.00 | 359.00 | 757 |
| 2021-10-29 | 351.58 | 358.97 | 349.73 | 352.96 | 352.96 | 581 |
| 2021-10-28 | 344.10 | 353.26 | 340.80 | 352.01 | 352.01 | 809 |
| 2021-10-27 | 313.88 | 357.52 | 313.88 | 348.54 | 348.54 | 3,405 |
| 2021-10-26 | 321.59 | 322.00 | 308.20 | 310.62 | 310.62 | 546 |
| 2021-10-25 | 306.55 | 312.76 | 305.36 | 310.91 | 310.91 | 236 |
| 2021-10-22 | 308.84 | 310.00 | 301.19 | 301.19 | 301.19 | 300 |
| 2021-10-21 | 306.02 | 311.32 | 304.81 | 305.78 | 305.78 | 159 |
| 2021-10-20 | 310.50 | 311.98 | 303.29 | 305.37 | 305.37 | 472 |
| 2021-10-19 | 310.00 | 323.89 | 308.08 | 319.60 | 319.60 | 578 |
| 2021-10-18 | 298.63 | 305.71 | 298.63 | 304.25 | 304.25 | 82 |
| 2021-10-15 | 309.41 | 309.41 | 300.00 | 302.62 | 302.62 | 106 |
| 2021-10-14 | 309.99 | 312.04 | 302.01 | 303.29 | 303.29 | 493 |
← NewerPage 21 of 21 · 1,250 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.