SolarEdge Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.210 | 5.660 | 5.210 | 5.360 | 5.360 | 18,031 |
| 2025-10-30 | 5.430 | 5.660 | 5.280 | 5.320 | 5.320 | 14,190 |
| 2025-10-29 | 5.760 | 5.800 | 5.500 | 5.550 | 5.550 | 14,464 |
| 2025-10-28 | 5.880 | 6.160 | 5.790 | 5.790 | 5.790 | 6,405 |
| 2025-10-27 | 6.010 | 6.240 | 6.010 | 6.010 | 6.010 | 17,300 |
| 2025-10-24 | 5.970 | 6.410 | 5.970 | 6.140 | 6.140 | 17,253 |
| 2025-10-23 | 5.870 | 6.020 | 5.800 | 5.800 | 5.800 | 5,458 |
| 2025-10-22 | 5.960 | 5.980 | 5.550 | 5.800 | 5.800 | 5,114 |
| 2025-10-21 | 6.170 | 6.170 | 5.960 | 5.960 | 5.960 | 9,182 |
| 2025-10-20 | 5.660 | 6.220 | 5.660 | 6.100 | 6.100 | 20,058 |
| 2025-10-17 | 6.090 | 6.180 | 5.770 | 5.780 | 5.780 | 10,173 |
| 2025-10-16 | 6.190 | 6.390 | 6.090 | 6.250 | 6.250 | 3,715 |
| 2025-10-15 | 5.810 | 6.360 | 5.810 | 6.320 | 6.320 | 18,475 |
| 2025-10-14 | 5.530 | 5.980 | 5.520 | 5.930 | 5.930 | 24,387 |
| 2025-10-13 | 5.700 | 5.910 | 5.510 | 5.510 | 5.510 | 8,388 |
| 2025-10-10 | 5.800 | 5.890 | 5.400 | 5.510 | 5.510 | 18,792 |
| 2025-10-09 | 5.750 | 6.490 | 5.700 | 5.920 | 5.920 | 24,047 |
| 2025-10-08 | 5.540 | 5.540 | 5.390 | 5.390 | 5.390 | 5,566 |
| 2025-10-07 | 5.680 | 5.790 | 5.480 | 5.480 | 5.480 | 14,296 |
| 2025-10-06 | 5.570 | 5.690 | 5.560 | 5.620 | 5.620 | 6,316 |
| 2025-10-03 | 5.860 | 5.930 | 5.480 | 5.510 | 5.510 | 14,797 |
| 2025-10-02 | 5.930 | 5.970 | 5.800 | 5.800 | 5.800 | 2,720 |
| 2025-10-01 | 5.580 | 6.000 | 5.580 | 5.830 | 5.830 | 6,895 |
| 2025-09-30 | 5.660 | 5.700 | 5.500 | 5.700 | 5.700 | 8,354 |
| 2025-09-29 | 6.170 | 6.170 | 5.740 | 5.780 | 5.780 | 12,197 |
| 2025-09-26 | 5.830 | 6.050 | 5.590 | 5.970 | 5.970 | 11,899 |
| 2025-09-25 | 5.700 | 5.800 | 5.450 | 5.770 | 5.770 | 14,576 |
| 2025-09-24 | 5.460 | 5.750 | 5.460 | 5.750 | 5.750 | 15,121 |
| 2025-09-23 | 5.940 | 5.980 | 5.440 | 5.450 | 5.450 | 18,557 |
| 2025-09-22 | 5.480 | 5.870 | 5.380 | 5.870 | 5.870 | 22,017 |
| 2025-09-19 | 5.250 | 5.540 | 5.200 | 5.420 | 5.420 | 32,262 |
| 2025-09-18 | 5.290 | 5.290 | 5.000 | 5.250 | 5.250 | 42,267 |
| 2025-09-17 | 5.000 | 5.370 | 5.000 | 5.150 | 5.150 | 53,098 |
| 2025-09-16 | 4.650 | 5.000 | 4.650 | 5.000 | 5.000 | 8,903 |
| 2025-09-15 | 4.490 | 4.650 | 4.470 | 4.650 | 4.650 | 18,908 |
| 2025-09-12 | 4.580 | 4.600 | 4.430 | 4.480 | 4.480 | 8,979 |
| 2025-09-11 | 4.500 | 4.770 | 4.500 | 4.530 | 4.530 | 8,621 |
| 2025-09-10 | 4.740 | 4.750 | 4.520 | 4.530 | 4.530 | 7,062 |
| 2025-09-09 | 5.200 | 5.210 | 4.520 | 4.680 | 4.680 | 27,648 |
| 2025-09-08 | 5.340 | 5.340 | 4.960 | 5.160 | 5.160 | 14,951 |
| 2025-09-05 | 5.200 | 5.450 | 5.140 | 5.260 | 5.260 | 8,432 |
| 2025-09-04 | 6.030 | 6.030 | 5.130 | 5.310 | 5.310 | 3,922 |
| 2025-09-03 | 4.990 | 5.270 | 4.890 | 5.180 | 5.180 | 7,371 |
| 2025-09-02 | 5.180 | 5.180 | 4.880 | 4.940 | 4.940 | 10,430 |
| 2025-09-01 | 5.240 | 5.240 | 4.940 | 5.180 | 5.180 | 788 |
| 2025-08-29 | 5.150 | 5.290 | 5.150 | 5.240 | 5.240 | 2,939 |
| 2025-08-28 | 5.040 | 5.250 | 5.040 | 5.090 | 5.090 | 4,799 |
| 2025-08-27 | 5.000 | 5.150 | 4.970 | 5.150 | 5.150 | 5,724 |
| 2025-08-26 | 4.870 | 5.200 | 4.870 | 4.950 | 4.950 | 2,854 |
| 2025-08-25 | 5.150 | 5.270 | 4.920 | 4.970 | 4.970 | 19,439 |
| 2025-08-22 | 4.760 | 5.270 | 4.710 | 5.260 | 5.260 | 20,610 |
| 2025-08-21 | 5.180 | 5.180 | 4.680 | 4.710 | 4.710 | 41,328 |
| 2025-08-20 | 4.990 | 5.150 | 4.880 | 5.120 | 5.120 | 4,968 |
| 2025-08-19 | 4.940 | 5.100 | 4.840 | 4.990 | 4.990 | 37,624 |
| 2025-08-18 | 4.660 | 5.060 | 4.590 | 4.890 | 4.890 | 28,386 |
| 2025-08-15 | 3.910 | 4.960 | 3.910 | 4.600 | 4.600 | 23,267 |
| 2025-08-14 | 4.060 | 4.060 | 3.790 | 3.820 | 3.820 | 5,834 |
| 2025-08-13 | 3.900 | 4.140 | 3.850 | 4.010 | 4.010 | 42,135 |
| 2025-08-12 | 3.750 | 3.900 | 3.750 | 3.790 | 3.790 | 1,338 |
| 2025-08-11 | 3.870 | 4.050 | 3.730 | 3.830 | 3.830 | 64,774 |
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.