MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SEDG — SolarEdge Technologies, Inc.
NasdaqSolarEdge Technologies, Inc.
$32.47
-0.69(-2.08%)
- O
- 32.41
- H
- 32.89
- L
- 30.50
- V
- 2.69M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$32.47
Period Return+155.87%
Period High$81.25
Period Low$11.80
Avg Daily Volume4.02M
Total Trading Days365
SEDG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $32.41 | $32.89 | $30.50 | $32.47 | $-0.69 | -2.08% | 2,694,344 | $31.80 | $30.50 $32.89 |
| Oct 7, 2026 | $32.52 | $33.19 | $32.04 | $33.16 | $-0.88 | -2.59% | 2,113,798 | $32.58 | $32.04 $33.19 |
| Oct 6, 2026 | $34.04 | $35.08 | $33.70 | $34.04 | $-0.34 | -0.99% | 2,197,019 | $34.26 | $33.70 $35.08 |
| Oct 5, 2026 | $33.20 | $34.66 | $31.84 | $34.38 | +$1.29 | +3.90% | 3,075,334 | $33.86 | $31.84 $34.66 |
| Oct 2, 2026 | $31.72 | $33.34 | $31.57 | $33.09 | +$2.22 | +7.19% | 2,525,515 | $32.81 | $31.57 $33.34 |
| Oct 1, 2026 | $31.76 | $31.76 | $29.60 | $30.87 | $-1.00 | -3.14% | 3,388,228 | $30.70 | $29.60 $31.76 |
| Sep 30, 2026 | $32.00 | $33.33 | $31.60 | $31.87 | +$0.35 | +1.11% | 2,754,985 | $32.25 | $31.60 $33.33 |
| Sep 29, 2026 | $32.00 | $32.03 | $30.75 | $31.52 | $-0.01 | -0.03% | 2,875,892 | $31.40 | $30.75 $32.03 |
| Sep 28, 2026 | $32.58 | $32.58 | $31.37 | $31.53 | $-1.15 | -3.52% | 1,311,741 | $31.80 | $31.37 $32.58 |
| Sep 25, 2026 | $31.91 | $33.25 | $31.91 | $32.68 | +$0.77 | +2.41% | 1,882,474 | $32.64 | $31.91 $33.25 |
| Sep 24, 2026 | $32.22 | $32.79 | $31.45 | $31.91 | $-1.44 | -4.32% | 3,536,004 | $32.02 | $31.45 $32.79 |
| Sep 23, 2026 | $35.98 | $36.30 | $32.90 | $33.35 | $-2.73 | -7.57% | 3,295,426 | $34.09 | $32.90 $36.30 |
| Sep 22, 2026 | $36.35 | $37.17 | $35.62 | $36.08 | +$0.47 | +1.32% | 1,935,495 | $36.28 | $35.62 $37.17 |
| Sep 21, 2026 | $34.72 | $36.13 | $33.50 | $35.61 | +$0.93 | +2.68% | 2,436,338 | $35.00 | $33.50 $36.13 |
| Sep 18, 2026 | $36.54 | $36.75 | $33.52 | $34.68 | $-1.32 | -3.67% | 3,200,733 | $34.53 | $33.52 $36.75 |
| Sep 17, 2026 | $35.30 | $36.77 | $34.76 | $36.00 | +$1.32 | +3.81% | 1,508,271 | $36.04 | $34.76 $36.77 |
| Sep 16, 2026 | $35.93 | $35.93 | $34.06 | $34.68 | $-0.58 | -1.64% | 3,097,928 | $34.67 | $34.06 $35.93 |
| Sep 15, 2026 | $35.24 | $35.80 | $34.24 | $35.26 | $-0.07 | -0.20% | 3,779,419 | $35.18 | $34.24 $35.80 |
| Sep 14, 2026 | $33.64 | $37.23 | $33.25 | $35.33 | +$0.65 | +1.87% | 3,663,533 | $35.94 | $33.25 $37.23 |
| Sep 11, 2026 | $36.78 | $37.54 | $34.55 | $34.68 | $-2.07 | -5.63% | 4,927,207 | $35.58 | $34.55 $37.54 |
| Sep 10, 2026 | $35.57 | $37.54 | $29.91 | $36.75 | +$1.54 | +4.37% | 9,984,803 | $34.39 | $29.91 $37.54 |
| Sep 9, 2026 | $37.00 | $37.71 | $34.83 | $35.21 | $-1.22 | -3.35% | 2,448,219 | $35.84 | $34.83 $37.71 |
| Sep 8, 2026 | $35.04 | $37.40 | $34.95 | $36.43 | +$2.23 | +6.52% | 4,216,646 | $36.68 | $34.95 $37.40 |
| Sep 4, 2026 | $33.86 | $34.66 | $33.51 | $34.20 | +$0.40 | +1.18% | 1,578,158 | $34.17 | $33.51 $34.66 |
| Sep 3, 2026 | $33.69 | $34.41 | $33.05 | $33.80 | $-0.18 | -0.53% | 1,837,208 | $33.80 | $33.05 $34.41 |
| Sep 2, 2026 | $32.42 | $34.47 | $32.42 | $33.98 | +$1.49 | +4.59% | 2,240,867 | $33.52 | $32.42 $34.47 |
| Sep 1, 2026 | $31.87 | $33.07 | $31.60 | $32.49 | +$0.29 | +0.90% | 2,561,177 | $32.50 | $31.60 $33.07 |
| Aug 31, 2026 | $31.15 | $32.43 | $31.12 | $32.20 | +$0.79 | +2.52% | 2,056,812 | $31.92 | $31.12 $32.43 |
| Aug 28, 2026 | $32.90 | $33.11 | $30.94 | $31.41 | $-2.10 | -6.27% | 3,211,446 | $31.66 | $30.94 $33.11 |
| Aug 27, 2026 | $33.79 | $34.17 | $32.52 | $33.51 | +$0.43 | +1.30% | 2,612,495 | $33.50 | $32.52 $34.17 |