SolarEdge Technologies, Inc. (SEDG)
NASDAQ: SEDG · Real-Time Price · USD
29.52
-2.42 (-7.58%)
At close: Dec 5, 2025, 4:00 PM EST
29.54
+0.02 (0.07%)
After-hours: Dec 5, 2025, 7:59 PM EST
SolarEdge Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.86 | 32.30 | 29.40 | 29.52 | 29.52 | -7.58% | 3,475,490 |
| Dec 4, 2025 | 31.54 | 32.53 | 31.01 | 31.94 | 31.94 | 1.04% | 3,227,154 |
| Dec 3, 2025 | 32.50 | 32.65 | 31.09 | 31.61 | 31.61 | -3.21% | 3,812,136 |
| Dec 2, 2025 | 33.13 | 33.60 | 32.13 | 32.66 | 32.66 | -0.79% | 2,853,195 |
| Dec 1, 2025 | 35.32 | 35.41 | 32.22 | 32.92 | 32.92 | -9.88% | 6,049,394 |
| Nov 28, 2025 | 36.01 | 37.00 | 35.29 | 36.53 | 36.53 | 2.99% | 1,717,699 |
| Nov 26, 2025 | 35.05 | 36.08 | 34.26 | 35.47 | 35.47 | 1.37% | 2,182,540 |
| Nov 25, 2025 | 34.52 | 35.97 | 33.30 | 34.99 | 34.99 | 1.57% | 2,144,885 |
| Nov 24, 2025 | 34.92 | 36.32 | 34.09 | 34.45 | 34.45 | - | 2,332,046 |
| Nov 21, 2025 | 33.32 | 35.39 | 31.66 | 34.45 | 34.45 | 4.11% | 5,784,471 |
| Nov 20, 2025 | 34.62 | 37.07 | 32.82 | 33.09 | 33.09 | -1.11% | 5,020,614 |
| Nov 19, 2025 | 35.20 | 36.21 | 33.10 | 33.46 | 33.46 | -3.85% | 2,665,283 |
| Nov 18, 2025 | 34.51 | 37.00 | 33.41 | 34.80 | 34.80 | 1.55% | 4,890,639 |
| Nov 17, 2025 | 35.01 | 35.84 | 32.98 | 34.27 | 34.27 | -5.28% | 3,357,663 |
| Nov 14, 2025 | 34.81 | 37.98 | 34.33 | 36.18 | 36.18 | -0.66% | 3,819,423 |
| Nov 13, 2025 | 42.17 | 42.71 | 35.75 | 36.42 | 36.42 | -14.33% | 5,358,281 |
| Nov 12, 2025 | 45.47 | 45.89 | 42.26 | 42.51 | 42.51 | -4.90% | 3,583,766 |
| Nov 11, 2025 | 45.50 | 46.14 | 43.02 | 44.70 | 44.70 | -1.50% | 4,050,426 |
| Nov 10, 2025 | 41.57 | 48.60 | 41.02 | 45.38 | 45.38 | 13.45% | 9,119,058 |
| Nov 7, 2025 | 37.59 | 40.15 | 36.19 | 40.00 | 40.00 | 2.88% | 5,171,034 |
| Nov 6, 2025 | 40.32 | 41.60 | 37.88 | 38.88 | 38.88 | -5.22% | 5,787,777 |
| Nov 5, 2025 | 30.52 | 41.60 | 30.26 | 41.02 | 41.02 | 28.91% | 14,493,118 |
| Nov 4, 2025 | 31.60 | 32.69 | 31.10 | 31.82 | 31.82 | -3.19% | 4,138,237 |
| Nov 3, 2025 | 34.99 | 34.99 | 32.16 | 32.87 | 32.87 | -6.33% | 5,047,544 |
| Oct 31, 2025 | 34.70 | 36.79 | 34.52 | 35.09 | 35.09 | 2.18% | 3,690,817 |
| Oct 30, 2025 | 36.51 | 36.73 | 34.10 | 34.34 | 34.34 | -5.40% | 3,349,001 |
| Oct 29, 2025 | 37.01 | 38.19 | 35.87 | 36.30 | 36.30 | -4.07% | 4,164,587 |
| Oct 28, 2025 | 39.86 | 40.19 | 37.69 | 37.84 | 37.84 | -4.78% | 2,816,532 |
| Oct 27, 2025 | 40.65 | 41.00 | 39.04 | 39.74 | 39.74 | 0.10% | 2,519,406 |
| Oct 24, 2025 | 39.01 | 41.73 | 39.00 | 39.70 | 39.70 | 4.97% | 4,516,735 |
| Oct 23, 2025 | 37.92 | 39.13 | 37.01 | 37.82 | 37.82 | 0.85% | 3,041,065 |
| Oct 22, 2025 | 38.02 | 38.83 | 35.81 | 37.50 | 37.50 | -3.28% | 3,321,557 |
| Oct 21, 2025 | 40.40 | 40.49 | 38.45 | 38.77 | 38.77 | -3.07% | 2,467,334 |
| Oct 20, 2025 | 38.21 | 40.60 | 37.80 | 40.00 | 40.00 | 8.05% | 3,464,905 |
| Oct 17, 2025 | 39.23 | 40.07 | 36.93 | 37.02 | 37.02 | -7.70% | 3,142,406 |
| Oct 16, 2025 | 40.27 | 41.37 | 39.08 | 40.11 | 40.11 | -1.04% | 3,481,304 |
| Oct 15, 2025 | 38.55 | 41.11 | 38.22 | 40.53 | 40.53 | 7.42% | 4,238,935 |
| Oct 14, 2025 | 35.38 | 38.37 | 34.91 | 37.73 | 37.73 | 3.48% | 2,761,096 |
| Oct 13, 2025 | 37.07 | 38.10 | 36.30 | 36.46 | 36.46 | 3.99% | 3,033,407 |
| Oct 10, 2025 | 39.52 | 39.53 | 34.22 | 35.06 | 35.06 | -9.19% | 5,212,950 |
| Oct 9, 2025 | 35.69 | 41.92 | 35.45 | 38.61 | 38.61 | 8.27% | 7,116,532 |
| Oct 8, 2025 | 35.97 | 36.12 | 35.06 | 35.66 | 35.66 | 0.31% | 2,145,944 |
| Oct 7, 2025 | 37.15 | 38.15 | 35.48 | 35.55 | 35.55 | -4.15% | 2,922,978 |
| Oct 6, 2025 | 36.52 | 37.89 | 36.17 | 37.09 | 37.09 | 2.35% | 2,632,410 |
| Oct 3, 2025 | 38.16 | 39.30 | 35.50 | 36.24 | 36.24 | -4.53% | 4,059,356 |
| Oct 2, 2025 | 39.18 | 39.41 | 37.70 | 37.96 | 37.96 | -1.71% | 1,901,019 |
| Oct 1, 2025 | 37.72 | 39.44 | 37.36 | 38.62 | 38.62 | 4.38% | 3,038,489 |
| Sep 30, 2025 | 37.74 | 37.84 | 36.10 | 37.00 | 37.00 | -1.80% | 2,378,608 |
| Sep 29, 2025 | 40.18 | 40.50 | 37.65 | 37.68 | 37.68 | -4.49% | 3,946,320 |
| Sep 26, 2025 | 37.50 | 39.60 | 36.37 | 39.45 | 39.45 | 4.09% | 3,387,517 |
| Sep 25, 2025 | 36.53 | 37.97 | 35.51 | 37.90 | 37.90 | 1.15% | 2,940,875 |
| Sep 24, 2025 | 36.69 | 37.86 | 35.85 | 37.47 | 37.47 | 4.29% | 3,191,795 |
| Sep 23, 2025 | 39.00 | 39.07 | 35.75 | 35.93 | 35.93 | -6.86% | 3,772,841 |
| Sep 22, 2025 | 35.50 | 38.68 | 35.25 | 38.58 | 38.58 | 8.82% | 5,074,092 |
| Sep 19, 2025 | 34.65 | 36.58 | 33.88 | 35.45 | 35.45 | 2.13% | 5,510,217 |
| Sep 18, 2025 | 34.56 | 34.88 | 32.93 | 34.71 | 34.71 | 1.76% | 4,757,155 |
| Sep 17, 2025 | 33.19 | 35.73 | 32.88 | 34.11 | 34.11 | 3.02% | 6,952,115 |
| Sep 16, 2025 | 30.75 | 33.20 | 30.58 | 33.11 | 33.11 | 8.24% | 4,714,590 |
| Sep 15, 2025 | 29.46 | 31.00 | 29.14 | 30.59 | 30.59 | 5.59% | 3,830,189 |
| Sep 12, 2025 | 29.30 | 29.77 | 28.60 | 28.97 | 28.97 | -1.76% | 3,115,981 |
| Sep 11, 2025 | 29.42 | 31.06 | 29.29 | 29.49 | 29.49 | 0.24% | 3,185,715 |
| Sep 10, 2025 | 30.94 | 31.45 | 29.22 | 29.42 | 29.42 | -2.06% | 3,527,204 |
| Sep 9, 2025 | 33.69 | 33.80 | 28.54 | 30.04 | 30.04 | -10.17% | 7,144,311 |
| Sep 8, 2025 | 34.42 | 34.55 | 31.77 | 33.44 | 33.44 | -2.85% | 5,158,932 |
| Sep 5, 2025 | 35.29 | 35.77 | 32.75 | 34.42 | 34.42 | 0.76% | 5,844,701 |
| Sep 4, 2025 | 33.07 | 34.44 | 32.20 | 34.16 | 34.16 | 2.86% | 3,419,230 |
| Sep 3, 2025 | 31.75 | 33.96 | 31.16 | 33.21 | 33.21 | 5.33% | 4,038,517 |
| Sep 2, 2025 | 31.95 | 32.25 | 30.50 | 31.53 | 31.53 | -6.77% | 3,907,704 |
| Aug 29, 2025 | 33.32 | 34.67 | 33.00 | 33.82 | 33.82 | 1.71% | 3,097,649 |
| Aug 28, 2025 | 33.59 | 34.14 | 32.75 | 33.25 | 33.25 | 0.48% | 2,056,297 |
| Aug 27, 2025 | 31.93 | 33.43 | 31.88 | 33.09 | 33.09 | 2.60% | 2,711,532 |
| Aug 26, 2025 | 32.30 | 33.76 | 31.79 | 32.25 | 32.25 | 0.81% | 3,419,470 |
| Aug 25, 2025 | 33.49 | 34.07 | 31.66 | 31.99 | 31.99 | -6.73% | 5,452,891 |
| Aug 22, 2025 | 30.77 | 34.36 | 30.00 | 34.30 | 34.30 | 13.54% | 5,005,632 |
| Aug 21, 2025 | 31.39 | 31.44 | 29.41 | 30.21 | 30.21 | -5.77% | 4,035,499 |
| Aug 20, 2025 | 31.40 | 32.93 | 31.00 | 32.06 | 32.06 | 0.22% | 3,467,226 |
| Aug 19, 2025 | 31.35 | 32.72 | 30.48 | 31.99 | 31.99 | 2.66% | 5,047,947 |
| Aug 18, 2025 | 31.15 | 33.30 | 29.44 | 31.16 | 31.16 | 3.66% | 7,496,303 |
| Aug 15, 2025 | 25.70 | 32.59 | 25.12 | 30.06 | 30.06 | 17.10% | 13,706,671 |
| Aug 14, 2025 | 25.57 | 26.05 | 24.38 | 25.67 | 25.67 | -2.99% | 3,139,128 |
| Aug 13, 2025 | 25.15 | 26.95 | 24.85 | 26.46 | 26.46 | 5.42% | 3,673,833 |
| Aug 12, 2025 | 25.21 | 25.35 | 24.30 | 25.10 | 25.10 | 0.80% | 2,220,960 |
| Aug 11, 2025 | 25.17 | 26.34 | 24.01 | 24.90 | 24.90 | -0.16% | 3,381,929 |
| Aug 8, 2025 | 24.98 | 26.30 | 24.35 | 24.94 | 24.94 | 2.13% | 4,123,906 |
| Aug 7, 2025 | 27.50 | 27.94 | 23.01 | 24.42 | 24.42 | -5.31% | 9,755,071 |
| Aug 6, 2025 | 25.96 | 26.16 | 25.03 | 25.79 | 25.79 | -1.26% | 5,026,429 |
| Aug 5, 2025 | 25.88 | 26.80 | 25.02 | 26.12 | 26.12 | 1.91% | 3,318,095 |
| Aug 4, 2025 | 26.11 | 26.96 | 25.47 | 25.63 | 25.63 | 0.31% | 2,483,255 |
| Aug 1, 2025 | 25.52 | 26.36 | 24.40 | 25.55 | 25.55 | -0.43% | 3,473,724 |
| Jul 31, 2025 | 25.35 | 26.22 | 24.80 | 25.66 | 25.66 | -0.58% | 2,860,849 |
| Jul 30, 2025 | 25.38 | 28.13 | 24.45 | 25.81 | 25.81 | 3.45% | 7,279,789 |
| Jul 29, 2025 | 27.28 | 27.28 | 24.76 | 24.95 | 24.95 | -7.80% | 4,058,101 |
| Jul 28, 2025 | 27.83 | 28.40 | 26.46 | 27.06 | 27.06 | -0.62% | 2,761,231 |
| Jul 25, 2025 | 28.88 | 28.99 | 26.72 | 27.23 | 27.23 | -4.36% | 3,664,677 |
| Jul 24, 2025 | 29.58 | 29.58 | 27.60 | 28.47 | 28.47 | -2.06% | 3,219,058 |
| Jul 23, 2025 | 31.32 | 31.99 | 28.61 | 29.07 | 29.07 | -8.76% | 5,726,924 |
| Jul 22, 2025 | 29.19 | 32.45 | 29.08 | 31.86 | 31.86 | 10.51% | 9,445,591 |
| Jul 21, 2025 | 27.66 | 30.09 | 27.45 | 28.83 | 28.83 | 8.30% | 6,900,810 |
| Jul 18, 2025 | 25.56 | 27.33 | 25.56 | 26.62 | 26.62 | 5.40% | 4,025,138 |
| Jul 17, 2025 | 25.00 | 26.62 | 24.58 | 25.26 | 25.26 | 1.18% | 3,439,540 |