SolarEdge Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 4 |
| 2024-05-28 | 7.180 | 7.260 | 7.180 | 7.260 | 7.260 | 215 |
| 2024-05-27 | 7.170 | 7.170 | 6.930 | 6.930 | 6.930 | 219 |
| 2024-05-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-23 | 6.900 | 7.010 | 6.900 | 7.000 | 7.000 | 609 |
| 2024-05-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1 |
| 2024-05-21 | 7.010 | 7.100 | 6.980 | 7.050 | 7.050 | 394 |
| 2024-05-20 | 7.480 | 7.480 | 7.000 | 7.050 | 7.050 | 581 |
| 2024-05-17 | 7.480 | 7.480 | 7.150 | 7.150 | 7.150 | 29 |
| 2024-05-16 | 7.600 | 7.600 | 7.480 | 7.480 | 7.480 | 20 |
| 2024-05-15 | 8.130 | 8.130 | 7.580 | 7.580 | 7.580 | 55 |
| 2024-05-14 | 7.720 | 8.140 | 7.720 | 7.760 | 7.760 | 806 |
| 2024-05-13 | 7.250 | 7.690 | 7.250 | 7.690 | 7.690 | 103 |
| 2024-05-10 | 7.480 | 7.500 | 7.300 | 7.300 | 7.300 | 1,158 |
| 2024-05-09 | 8.640 | 8.640 | 7.750 | 7.750 | 7.750 | 3,195 |
| 2024-05-08 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 0 |
| 2024-05-07 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 2 |
| 2024-05-06 | 8.840 | 8.840 | 8.730 | 8.730 | 8.730 | 28 |
| 2024-05-03 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 17 |
| 2024-05-02 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 11 |
| 2024-04-30 | 8.660 | 8.730 | 8.660 | 8.730 | 8.730 | 38 |
| 2024-04-29 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 20 |
| 2024-04-26 | 8.040 | 8.620 | 8.040 | 8.610 | 8.610 | 156 |
| 2024-04-25 | 8.350 | 8.350 | 8.200 | 8.200 | 8.200 | 19 |
| 2024-04-24 | 8.400 | 8.710 | 8.400 | 8.420 | 8.420 | 57 |
| 2024-04-23 | 8.380 | 8.400 | 8.380 | 8.400 | 8.400 | 2 |
| 2024-04-22 | 8.220 | 8.220 | 8.030 | 8.030 | 8.030 | 71 |
| 2024-04-19 | 8.300 | 8.300 | 8.290 | 8.290 | 8.290 | 321 |
| 2024-04-18 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 120 |
| 2024-04-17 | 9.090 | 9.090 | 8.960 | 8.960 | 8.960 | 105 |
| 2024-04-16 | 8.740 | 8.970 | 8.740 | 8.970 | 8.970 | 368 |
| 2024-04-15 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2024-04-12 | 10.500 | 10.500 | 9.870 | 9.870 | 9.870 | 32 |
| 2024-04-11 | 10.160 | 10.160 | 9.990 | 9.990 | 9.990 | 3 |
| 2024-04-10 | 10.240 | 10.240 | 10.120 | 10.120 | 10.120 | 10 |
| 2024-04-09 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 20 |
| 2024-04-08 | 9.640 | 9.700 | 9.640 | 9.670 | 9.670 | 16 |
| 2024-04-05 | 10.500 | 10.500 | 9.510 | 9.610 | 9.610 | 24 |
| 2024-04-04 | 10.300 | 10.480 | 10.240 | 10.480 | 10.480 | 76 |
| 2024-04-03 | 9.760 | 9.780 | 9.480 | 9.770 | 9.770 | 19 |
| 2024-04-02 | 10.310 | 10.310 | 9.750 | 9.750 | 9.750 | 137 |
| 2024-04-01 | 8.760 | 10.440 | 8.760 | 8.760 | 8.760 | 198 |
| 2024-03-28 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2024-03-27 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 1 |
| 2024-03-26 | 9.170 | 9.180 | 9.140 | 9.150 | 9.150 | 10 |
| 2024-03-25 | 9.180 | 9.270 | 9.110 | 9.110 | 9.110 | 568 |
| 2024-03-22 | 9.420 | 9.420 | 9.270 | 9.270 | 9.270 | 8 |
| 2024-03-21 | 9.000 | 9.620 | 9.000 | 9.000 | 9.000 | 538 |
| 2024-03-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2024-03-19 | 9.030 | 9.030 | 8.860 | 8.900 | 8.900 | 1,120 |
| 2024-03-18 | 8.890 | 9.010 | 8.730 | 9.010 | 9.010 | 10 |
| 2024-03-15 | 9.170 | 9.170 | 8.870 | 8.870 | 8.870 | 21 |
| 2024-03-14 | 10.200 | 10.200 | 9.120 | 9.170 | 9.170 | 1,015 |
| 2024-03-13 | 10.250 | 10.250 | 10.210 | 10.210 | 10.210 | 9 |
| 2024-03-12 | 10.770 | 10.770 | 10.270 | 10.280 | 10.280 | 73 |
| 2024-03-11 | 10.840 | 10.840 | 10.740 | 10.740 | 10.740 | 15 |
| 2024-03-08 | 10.390 | 10.900 | 10.390 | 10.850 | 10.850 | 2,088 |
| 2024-03-07 | 10.270 | 10.350 | 10.270 | 10.350 | 10.350 | 83 |
| 2024-03-06 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 0 |
| 2024-03-05 | 9.360 | 9.640 | 9.360 | 9.640 | 9.640 | 169 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.