Solaredge Tech (NQ: SEDG )

20.26 -1.38 (-6.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 21.40 21.61 20.15 20.26 2,549,811 -1.38(-6.38%)
Oct 02, 2024 21.88 22.22 20.87 21.64 2,116,487 -0.38(-1.73%)
Oct 01, 2024 22.93 22.93 21.34 22.02 3,122,026 -0.89(-3.88%)
Sep 30, 2024 22.54 23.59 22.37 22.91 2,618,095 -0.21(-0.91%)
Sep 27, 2024 22.34 23.58 22.26 23.12 3,966,485 +1.51(+6.99%)
Sep 26, 2024 21.20 22.12 20.57 21.61 3,449,494 +1.44(+7.14%)
Sep 25, 2024 21.17 21.86 19.79 20.17 4,286,685 -1.08(-5.08%)
Sep 24, 2024 20.94 21.58 20.75 21.25 2,480,399 +0.61(+2.96%)
Sep 23, 2024 20.35 20.93 19.74 20.64 2,428,509 +0.27(+1.33%)
Sep 20, 2024 21.14 21.15 20.05 20.37 3,848,103 -0.83(-3.92%)
Sep 19, 2024 22.96 23.09 21.14 21.20 4,137,765 -0.49(-2.26%)
Sep 18, 2024 22.39 23.79 21.67 21.69 4,600,658 -0.83(-3.69%)
Sep 17, 2024 21.08 23.16 21.08 22.52 5,395,450 +0.57(+2.60%)
Sep 16, 2024 19.70 22.18 19.55 21.95 5,516,482 +2.25(+11.42%)
Sep 13, 2024 18.58 19.77 18.48 19.70 4,222,817 +1.55(+8.54%)
Sep 12, 2024 19.27 19.41 18.02 18.15 3,298,720 -1.21(-6.25%)
Sep 11, 2024 19.13 19.87 18.59 19.36 6,201,091 +1.51(+8.46%)
Sep 10, 2024 17.98 18.10 17.12 17.85 4,211,451 -0.09(-0.50%)
Sep 09, 2024 19.61 20.20 17.86 17.94 5,452,682 -1.55(-7.95%)
Sep 06, 2024 20.66 20.93 19.43 19.49 2,925,608 -1.17(-5.66%)
Sep 05, 2024 22.14 22.48 20.59 20.66 2,724,807 -1.06(-4.88%)
Sep 04, 2024 21.92 22.55 21.54 21.72 2,100,037 -0.35(-1.59%)
Sep 03, 2024 23.81 23.99 22.04 22.07 2,898,384 -2.26(-9.29%)
Aug 30, 2024 25.16 25.32 24.14 24.33 2,080,233 -0.58(-2.33%)
Aug 29, 2024 25.56 26.02 24.86 24.91 1,969,727 -0.78(-3.04%)
Aug 28, 2024 25.66 26.50 25.19 25.69 2,157,869 +0.00(+0.00%)
Aug 27, 2024 25.87 26.30 24.31 25.69 3,437,729 -0.44(-1.68%)
Aug 26, 2024 30.99 31.07 26.01 26.13 7,576,116 -2.64(-9.18%)
Aug 23, 2024 25.39 28.78 25.20 28.77 3,565,499 +3.72(+14.85%)
Aug 22, 2024 26.57 26.82 24.83 25.05 1,760,975 -1.80(-6.70%)
Aug 21, 2024 26.64 27.42 26.44 26.85 2,023,334 +0.22(+0.83%)
Aug 20, 2024 27.40 28.34 26.46 26.63 3,372,491 -0.90(-3.27%)
Aug 19, 2024 25.56 27.91 25.45 27.53 3,951,880 +2.24(+8.86%)
Aug 16, 2024 24.35 25.30 24.05 25.29 2,541,485 +0.72(+2.93%)
Aug 15, 2024 23.06 25.62 23.05 24.57 3,404,778 +2.20(+9.83%)
Aug 14, 2024 22.18 22.70 21.05 22.37 3,837,679 +0.49(+2.24%)
Aug 13, 2024 21.55 22.13 21.01 21.88 2,954,458 +0.44(+2.05%)
Aug 12, 2024 21.21 22.42 21.15 21.44 3,628,106 +0.24(+1.13%)
Aug 09, 2024 22.86 23.00 20.52 21.20 5,013,286 -1.67(-7.30%)
Aug 08, 2024 19.85 23.10 19.81 22.87 10,060,571 -0.72(-3.05%)
Aug 07, 2024 25.37 26.07 23.53 23.59 5,184,312 -0.31(-1.30%)
Aug 06, 2024 24.84 24.96 23.65 23.90 2,869,049 -1.12(-4.48%)
Aug 05, 2024 23.47 26.11 23.21 25.02 2,654,552 -0.30(-1.18%)
Aug 02, 2024 25.12 26.83 24.93 25.32 3,299,978 -1.22(-4.60%)
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.