SolarEdge Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.050 | 5.080 | 4.630 | 4.720 | 4.720 | 54,240 |
| 2026-01-29 | 5.270 | 5.280 | 4.930 | 5.000 | 5.000 | 7,626 |
| 2026-01-28 | 5.230 | 5.380 | 5.230 | 5.380 | 5.380 | 6,503 |
| 2026-01-27 | 5.230 | 5.350 | 5.170 | 5.170 | 5.170 | 10,144 |
| 2026-01-26 | 5.200 | 5.300 | 5.140 | 5.170 | 5.170 | 7,201 |
| 2026-01-23 | 5.230 | 5.350 | 5.220 | 5.250 | 5.250 | 4,849 |
| 2026-01-22 | 4.920 | 5.350 | 4.920 | 5.220 | 5.220 | 11,856 |
| 2026-01-21 | 4.860 | 5.060 | 4.850 | 5.030 | 5.030 | 5,543 |
| 2026-01-20 | 5.350 | 5.350 | 4.920 | 4.950 | 4.950 | 11,198 |
| 2026-01-19 | 4.950 | 5.290 | 4.950 | 5.290 | 5.290 | 156 |
| 2026-01-16 | 5.230 | 5.300 | 5.100 | 5.280 | 5.280 | 2,390 |
| 2026-01-15 | 5.450 | 5.450 | 5.220 | 5.230 | 5.230 | 2,039 |
| 2026-01-14 | 5.310 | 5.380 | 5.180 | 5.360 | 5.360 | 6,677 |
| 2026-01-13 | 5.430 | 5.600 | 5.250 | 5.250 | 5.250 | 7,647 |
| 2026-01-12 | 5.050 | 5.660 | 5.050 | 5.430 | 5.430 | 44,018 |
| 2026-01-09 | 4.600 | 5.180 | 4.600 | 4.820 | 4.820 | 9,263 |
| 2026-01-08 | 4.630 | 4.890 | 4.630 | 4.700 | 4.700 | 6,375 |
| 2026-01-07 | 4.790 | 4.810 | 4.670 | 4.730 | 4.730 | 3,546 |
| 2026-01-06 | 4.990 | 4.990 | 4.690 | 4.740 | 4.740 | 8,792 |
| 2026-01-05 | 5.000 | 5.150 | 4.800 | 4.940 | 4.940 | 28,152 |
| 2026-01-02 | 4.530 | 4.910 | 4.530 | 4.840 | 4.840 | 15,433 |
| 2025-12-30 | 4.560 | 4.660 | 4.560 | 4.560 | 4.560 | 1,655 |
| 2025-12-29 | 4.930 | 4.930 | 4.660 | 4.660 | 4.660 | 20,862 |
| 2025-12-26 | 4.890 | 4.890 | 4.800 | 4.880 | 4.880 | 4,148 |
| 2025-12-23 | 5.000 | 5.000 | 4.790 | 4.840 | 4.840 | 13,027 |
| 2025-12-22 | 4.750 | 5.110 | 4.660 | 4.990 | 4.990 | 68,940 |
| 2025-12-19 | 4.510 | 4.610 | 4.470 | 4.580 | 4.580 | 4,091 |
| 2025-12-18 | 4.480 | 4.850 | 4.480 | 4.480 | 4.480 | 19,813 |
| 2025-12-17 | 4.460 | 4.810 | 4.460 | 4.580 | 4.580 | 7,974 |
| 2025-12-16 | 4.450 | 4.640 | 4.450 | 4.560 | 4.560 | 2,912 |
| 2025-12-15 | 4.650 | 4.650 | 4.400 | 4.400 | 4.400 | 4,828 |
| 2025-12-12 | 4.990 | 4.990 | 4.540 | 4.650 | 4.650 | 17,857 |
| 2025-12-11 | 4.960 | 4.970 | 4.730 | 4.940 | 4.940 | 11,570 |
| 2025-12-10 | 4.760 | 5.110 | 4.720 | 4.990 | 4.990 | 26,067 |
| 2025-12-09 | 4.820 | 4.960 | 4.690 | 4.720 | 4.720 | 12,777 |
| 2025-12-08 | 4.660 | 4.760 | 4.580 | 4.710 | 4.710 | 2,348 |
| 2025-12-05 | 4.930 | 4.930 | 4.650 | 4.650 | 4.650 | 5,982 |
| 2025-12-04 | 4.680 | 4.940 | 4.680 | 4.930 | 4.930 | 11,783 |
| 2025-12-03 | 5.080 | 5.080 | 4.750 | 4.780 | 4.780 | 5,580 |
| 2025-12-02 | 5.130 | 5.130 | 4.940 | 5.020 | 5.020 | 6,440 |
| 2025-12-01 | 5.630 | 5.630 | 4.970 | 5.080 | 5.080 | 25,117 |
| 2025-11-28 | 5.400 | 5.610 | 5.400 | 5.570 | 5.570 | 9,528 |
| 2025-11-27 | 5.530 | 5.770 | 5.490 | 5.510 | 5.510 | 9,033 |
| 2025-11-26 | 5.360 | 5.490 | 5.290 | 5.470 | 5.470 | 8,191 |
| 2025-11-25 | 5.390 | 5.460 | 5.190 | 5.460 | 5.460 | 22,275 |
| 2025-11-24 | 5.220 | 5.570 | 5.220 | 5.330 | 5.330 | 16,839 |
| 2025-11-21 | 5.240 | 5.410 | 4.940 | 5.330 | 5.330 | 16,365 |
| 2025-11-19 | 5.350 | 5.470 | 5.180 | 5.180 | 5.180 | 7,742 |
| 2025-11-18 | 5.140 | 5.580 | 5.100 | 5.340 | 5.340 | 18,485 |
| 2025-11-17 | 5.520 | 5.520 | 5.040 | 5.080 | 5.080 | 18,299 |
| 2025-11-14 | 5.370 | 5.700 | 5.210 | 5.460 | 5.460 | 24,320 |
| 2025-11-13 | 6.360 | 6.360 | 5.450 | 5.490 | 5.490 | 40,412 |
| 2025-11-12 | 6.810 | 6.890 | 6.410 | 6.490 | 6.490 | 16,303 |
| 2025-11-11 | 7.070 | 7.070 | 6.480 | 6.740 | 6.740 | 11,308 |
| 2025-11-10 | 6.180 | 7.310 | 6.180 | 7.000 | 7.000 | 11,034 |
| 2025-11-07 | 6.220 | 6.220 | 5.600 | 5.780 | 5.780 | 6,599 |
| 2025-11-06 | 6.310 | 6.310 | 5.910 | 6.200 | 6.200 | 7,339 |
| 2025-11-05 | 4.570 | 6.360 | 4.490 | 6.310 | 6.310 | 60,371 |
| 2025-11-04 | 5.020 | 5.030 | 4.850 | 4.910 | 4.910 | 22,010 |
| 2025-11-03 | 5.500 | 5.500 | 4.960 | 5.020 | 5.020 | 21,236 |
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.