Solaredge Tech (NQ: SEDG )

48.56 -1.42 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 48.40 50.05 48.26 48.56 1,485,719 -1.42(-2.84%)
May 28, 2024 48.78 50.10 47.84 49.98 3,012,050 +1.96(+4.08%)
May 24, 2024 47.60 49.74 47.25 48.02 2,090,982 +0.81(+1.72%)
May 23, 2024 52.10 52.40 46.86 47.21 3,108,217 -5.62(-10.64%)
May 22, 2024 48.19 53.58 48.10 52.83 3,560,815 +4.35(+8.97%)
May 21, 2024 48.07 48.87 47.74 48.48 1,211,550 -0.23(-0.47%)
May 20, 2024 48.46 49.05 47.59 48.71 1,715,831 +0.30(+0.62%)
May 17, 2024 50.20 50.82 48.41 48.41 1,893,715 -2.11(-4.18%)
May 16, 2024 51.92 52.53 50.33 50.52 1,564,277 -0.83(-1.62%)
May 15, 2024 55.87 56.52 51.28 51.35 1,936,137 -2.40(-4.47%)
May 14, 2024 54.72 55.77 52.26 53.75 2,895,877 +1.54(+2.95%)
May 13, 2024 49.00 53.00 48.82 52.21 3,321,911 +2.74(+5.54%)
May 10, 2024 53.21 53.67 49.12 49.47 3,964,891 -3.20(-6.08%)
May 09, 2024 53.55 55.72 51.65 52.67 6,394,848 -4.88(-8.48%)
May 08, 2024 57.25 58.54 56.28 57.55 3,095,041 -1.16(-1.98%)
May 07, 2024 60.17 60.50 58.63 58.71 1,941,010 -1.36(-2.26%)
May 06, 2024 61.24 61.70 59.79 60.07 1,359,545 -0.38(-0.63%)
May 03, 2024 62.23 64.04 60.00 60.45 1,861,610 +0.79(+1.32%)
May 02, 2024 59.63 59.84 57.06 59.66 1,465,946 +1.56(+2.69%)
May 01, 2024 58.80 61.29 57.82 58.10 2,117,316 -0.55(-0.94%)
Apr 30, 2024 58.45 59.59 58.30 58.65 1,657,706 -1.36(-2.27%)
Apr 29, 2024 59.62 61.84 58.91 60.01 1,194,296 +1.81(+3.11%)
Apr 26, 2024 56.56 59.19 56.03 58.20 1,268,655 +1.59(+2.81%)
Apr 25, 2024 56.99 57.42 54.48 56.61 1,895,825 -1.25(-2.16%)
Apr 24, 2024 57.21 60.90 56.51 57.86 2,704,855 +1.09(+1.92%)
Apr 23, 2024 54.42 57.47 54.00 56.77 2,719,758 +2.26(+4.15%)
Apr 22, 2024 56.00 56.18 53.59 54.51 2,485,991 -1.29(-2.31%)
Apr 19, 2024 57.63 58.35 55.37 55.80 2,368,743 -1.59(-2.77%)
Apr 18, 2024 59.57 59.57 57.06 57.39 1,986,173 -2.35(-3.93%)
Apr 17, 2024 59.85 61.21 58.88 59.74 2,182,649 +0.22(+0.37%)
Apr 16, 2024 59.63 60.60 57.72 59.52 1,989,607 -0.92(-1.52%)
Apr 15, 2024 65.16 65.29 60.14 60.44 2,198,139 -4.91(-7.51%)
Apr 12, 2024 69.66 71.50 65.15 65.35 1,979,104 -4.91(-6.99%)
Apr 11, 2024 71.75 72.10 68.12 70.26 1,259,645 -0.44(-0.62%)
Apr 10, 2024 68.40 71.38 67.57 70.70 1,691,772 -1.39(-1.93%)
Apr 09, 2024 67.80 72.12 67.80 72.09 1,731,369 +5.14(+7.68%)
Apr 08, 2024 67.11 68.57 66.60 66.95 1,082,407 +0.26(+0.39%)
Apr 05, 2024 67.45 68.82 65.40 66.69 1,710,489 -2.08(-3.02%)
Apr 04, 2024 70.00 73.60 68.07 68.77 1,969,813 +0.38(+0.56%)
Apr 03, 2024 66.15 68.62 64.90 68.39 1,152,876 +1.50(+2.24%)
Apr 02, 2024 69.04 69.41 66.45 66.89 1,296,859 -4.07(-5.74%)
Apr 01, 2024 71.27 73.12 69.82 70.96 1,313,732 -0.02(-0.03%)
Mar 28, 2024 69.60 71.04 71.04 70.98 1,430,763 +1.29(+1.85%)
Mar 27, 2024 64.71 70.39 64.28 69.69 2,301,622 +6.26(+9.87%)
Mar 26, 2024 64.49 65.98 63.39 63.43 1,522,952 -0.59(-0.92%)
Mar 25, 2024 64.32 65.50 63.63 64.02 1,749,955 -0.68(-1.05%)
Mar 22, 2024 65.72 66.28 64.11 64.70 1,691,939 -2.03(-3.04%)
Mar 21, 2024 66.21 69.27 66.14 66.73 1,910,340 +1.28(+1.96%)
Mar 20, 2024 61.87 65.88 61.30 65.45 1,817,810 +3.20(+5.14%)
Mar 19, 2024 61.52 63.10 61.08 62.25 1,411,459 -0.45(-0.72%)
Mar 18, 2024 62.33 64.25 60.44 62.70 2,191,646 +1.14(+1.85%)
Mar 15, 2024 63.75 64.34 61.41 61.56 4,197,853 -3.01(-4.66%)
Mar 14, 2024 67.79 68.47 63.76 64.57 2,376,172 -3.28(-4.83%)
Mar 13, 2024 71.42 72.33 67.40 67.85 2,044,163 -4.29(-5.95%)
Mar 12, 2024 74.52 74.76 71.65 72.14 1,572,759 -2.35(-3.15%)
Mar 11, 2024 75.11 77.52 73.66 74.49 1,397,622 -1.23(-1.62%)
Mar 08, 2024 76.67 78.41 74.92 75.72 1,922,329 +0.46(+0.61%)
Mar 07, 2024 71.38 75.27 70.56 75.26 1,816,935 +4.90(+6.96%)
Mar 06, 2024 69.14 70.81 67.10 70.36 1,836,537 +2.75(+4.07%)
Mar 05, 2024 66.89 68.68 66.02 67.61 2,054,762 +0.55(+0.82%)
Mar 04, 2024 67.79 68.09 65.21 67.06 1,989,883 -0.82(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.