SolarEdge Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 14.195 | 16.050 | 14.000 | 14.470 | 14.470 | 140,225 |
| 2024-11-26 | 13.580 | 14.000 | 13.134 | 13.790 | 13.790 | 38,922 |
| 2024-11-25 | 11.900 | 14.199 | 11.900 | 14.199 | 14.199 | 102,257 |
| 2024-11-22 | 10.670 | 11.959 | 10.440 | 11.959 | 11.959 | 85,172 |
| 2024-11-21 | 10.900 | 11.190 | 10.540 | 10.840 | 10.840 | 19,480 |
| 2024-11-20 | 10.630 | 11.460 | 10.266 | 10.820 | 10.820 | 138,083 |
| 2024-11-19 | 11.000 | 11.000 | 10.334 | 10.411 | 10.411 | 102,550 |
| 2024-11-18 | 10.950 | 11.088 | 10.360 | 10.909 | 10.909 | 94,723 |
| 2024-11-15 | 12.850 | 12.960 | 10.900 | 10.920 | 10.920 | 54,457 |
| 2024-11-14 | 12.380 | 13.000 | 11.680 | 13.000 | 13.000 | 86,702 |
| 2024-11-13 | 12.270 | 12.400 | 11.120 | 11.122 | 11.122 | 112,673 |
| 2024-11-12 | 13.245 | 13.443 | 12.120 | 12.491 | 12.491 | 91,404 |
| 2024-11-11 | 13.500 | 13.746 | 12.750 | 13.705 | 13.705 | 50,243 |
| 2024-11-08 | 14.690 | 14.690 | 13.195 | 13.624 | 13.624 | 53,074 |
| 2024-11-07 | 11.910 | 15.100 | 11.450 | 14.862 | 14.862 | 129,266 |
| 2024-11-06 | 17.920 | 17.930 | 14.796 | 15.220 | 15.220 | 67,124 |
| 2024-11-05 | 17.915 | 18.798 | 17.800 | 18.591 | 18.591 | 9,978 |
| 2024-11-04 | 17.500 | 19.130 | 17.490 | 18.410 | 18.410 | 18,716 |
| 2024-11-01 | 17.415 | 18.095 | 16.920 | 17.440 | 17.440 | 12,972 |
| 2024-10-31 | 16.900 | 17.210 | 16.400 | 17.210 | 17.210 | 11,584 |
| 2024-10-30 | 16.580 | 17.488 | 16.520 | 16.930 | 16.930 | 20,556 |
| 2024-10-29 | 17.500 | 17.660 | 16.519 | 16.560 | 16.560 | 25,483 |
| 2024-10-28 | 16.340 | 17.480 | 16.300 | 17.370 | 17.370 | 31,660 |
| 2024-10-25 | 15.360 | 16.210 | 15.180 | 15.964 | 15.964 | 48,451 |
| 2024-10-24 | 15.050 | 15.370 | 14.840 | 15.100 | 15.100 | 30,038 |
| 2024-10-23 | 16.850 | 17.090 | 15.050 | 15.110 | 15.110 | 61,672 |
| 2024-10-22 | 16.950 | 17.452 | 16.890 | 17.140 | 17.140 | 9,620 |
| 2024-10-21 | 17.460 | 17.460 | 16.450 | 16.509 | 16.509 | 38,979 |
| 2024-10-18 | 18.110 | 18.400 | 17.550 | 17.680 | 17.680 | 10,757 |
| 2024-10-17 | 18.000 | 18.120 | 16.910 | 17.890 | 17.890 | 27,888 |
| 2024-10-16 | 18.450 | 18.720 | 18.140 | 18.705 | 18.705 | 12,222 |
| 2024-10-15 | 18.590 | 18.780 | 17.830 | 17.982 | 17.982 | 13,294 |
| 2024-10-14 | 19.310 | 19.350 | 18.610 | 18.900 | 18.900 | 8,078 |
| 2024-10-11 | 18.230 | 19.762 | 18.080 | 19.300 | 19.300 | 16,836 |
| 2024-10-10 | 18.820 | 18.820 | 17.800 | 17.940 | 17.940 | 21,073 |
| 2024-10-09 | 18.550 | 19.290 | 18.230 | 19.040 | 19.040 | 26,128 |
| 2024-10-08 | 19.780 | 19.980 | 18.640 | 18.650 | 18.650 | 19,771 |
| 2024-10-07 | 20.000 | 20.820 | 19.550 | 20.200 | 20.200 | 6,342 |
| 2024-10-04 | 20.580 | 20.719 | 19.845 | 19.908 | 19.908 | 8,608 |
| 2024-10-03 | 22.250 | 22.250 | 20.208 | 20.218 | 20.218 | 14,351 |
| 2024-10-02 | 21.880 | 22.220 | 20.910 | 21.760 | 21.760 | 7,609 |
| 2024-10-01 | 22.890 | 22.930 | 21.405 | 21.964 | 21.964 | 4,407 |
| 2024-09-30 | 23.030 | 23.590 | 22.540 | 23.010 | 23.010 | 9,103 |
| 2024-09-27 | 21.490 | 23.550 | 21.490 | 23.250 | 23.250 | 13,449 |
| 2024-09-26 | 21.200 | 22.076 | 20.730 | 20.730 | 20.730 | 8,675 |
| 2024-09-25 | 21.170 | 21.820 | 20.040 | 20.100 | 20.100 | 7,873 |
| 2024-09-24 | 20.900 | 21.540 | 20.824 | 21.061 | 21.061 | 20,242 |
| 2024-09-23 | 20.210 | 20.880 | 19.730 | 20.438 | 20.438 | 10,199 |
| 2024-09-20 | 21.210 | 21.210 | 20.200 | 20.200 | 20.200 | 15,585 |
| 2024-09-19 | 22.310 | 23.109 | 21.500 | 22.010 | 22.010 | 17,542 |
| 2024-09-18 | 22.390 | 23.370 | 21.800 | 22.510 | 22.510 | 7,715 |
| 2024-09-17 | 21.020 | 23.150 | 20.850 | 22.460 | 22.460 | 58,707 |
| 2024-09-16 | 19.700 | 21.970 | 19.550 | 21.550 | 21.550 | 43,218 |
| 2024-09-13 | 18.579 | 19.616 | 18.500 | 19.289 | 19.289 | 17,983 |
| 2024-09-12 | 19.340 | 19.700 | 18.570 | 18.830 | 18.830 | 11,916 |
| 2024-09-11 | 17.910 | 19.860 | 17.910 | 18.740 | 18.740 | 44,926 |
| 2024-09-10 | 17.970 | 18.080 | 17.150 | 17.425 | 17.425 | 46,052 |
| 2024-09-09 | 19.520 | 20.160 | 18.296 | 18.570 | 18.570 | 39,038 |
| 2024-09-06 | 20.680 | 20.950 | 19.980 | 20.040 | 20.040 | 15,935 |
| 2024-09-05 | 22.140 | 22.390 | 21.236 | 21.236 | 21.236 | 8,614 |
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.