SolarEdge Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 2.040 | 2.040 | 1.840 | 2.000 | 2.000 | 18,339 |
| 2024-11-12 | 2.430 | 2.430 | 2.000 | 2.010 | 2.010 | 6,551 |
| 2024-11-11 | 2.450 | 2.460 | 2.120 | 2.260 | 2.260 | 11,622 |
| 2024-11-08 | 2.520 | 2.520 | 2.180 | 2.450 | 2.450 | 15,151 |
| 2024-11-07 | 2.300 | 2.520 | 2.000 | 2.520 | 2.520 | 77,210 |
| 2024-11-06 | 3.070 | 3.070 | 2.380 | 3.070 | 3.070 | 52,513 |
| 2024-11-05 | 3.030 | 3.100 | 3.000 | 3.100 | 3.100 | 217 |
| 2024-11-04 | 2.980 | 3.070 | 2.980 | 3.000 | 3.000 | 600 |
| 2024-11-01 | 2.740 | 3.000 | 2.740 | 2.950 | 2.950 | 12,207 |
| 2024-10-31 | 2.700 | 2.820 | 2.700 | 2.800 | 2.800 | 5,944 |
| 2024-10-30 | 2.800 | 2.860 | 2.760 | 2.760 | 2.760 | 838 |
| 2024-10-29 | 2.860 | 2.870 | 2.740 | 2.770 | 2.770 | 46 |
| 2024-10-28 | 2.590 | 2.840 | 2.590 | 2.830 | 2.830 | 39,013 |
| 2024-10-25 | 2.500 | 2.650 | 2.440 | 2.590 | 2.590 | 3,922 |
| 2024-10-24 | 2.460 | 2.510 | 2.430 | 2.490 | 2.490 | 4,412 |
| 2024-10-23 | 2.860 | 2.860 | 2.430 | 2.440 | 2.440 | 44,019 |
| 2024-10-22 | 2.740 | 2.840 | 2.740 | 2.830 | 2.830 | 6,427 |
| 2024-10-21 | 2.940 | 2.940 | 2.700 | 2.770 | 2.770 | 7,879 |
| 2024-10-18 | 2.820 | 2.970 | 2.820 | 2.840 | 2.840 | 2,157 |
| 2024-10-17 | 2.930 | 2.940 | 2.800 | 2.880 | 2.880 | 2,367 |
| 2024-10-16 | 2.990 | 3.000 | 2.950 | 2.970 | 2.970 | 126 |
| 2024-10-15 | 3.030 | 3.030 | 2.900 | 2.930 | 2.930 | 20,427 |
| 2024-10-14 | 3.170 | 3.180 | 3.000 | 3.000 | 3.000 | 4,669 |
| 2024-10-11 | 3.020 | 3.150 | 3.020 | 3.130 | 3.130 | 196 |
| 2024-10-10 | 3.070 | 3.070 | 2.880 | 2.890 | 2.890 | 2,564 |
| 2024-10-09 | 2.970 | 3.100 | 2.920 | 3.030 | 3.030 | 9,100 |
| 2024-10-08 | 3.070 | 3.100 | 2.940 | 2.940 | 2.940 | 145 |
| 2024-10-07 | 3.170 | 3.200 | 3.090 | 3.110 | 3.110 | 8,130 |
| 2024-10-04 | 3.160 | 3.250 | 3.130 | 3.130 | 3.130 | 152 |
| 2024-10-03 | 3.460 | 3.460 | 3.170 | 3.170 | 3.170 | 1,841 |
| 2024-10-02 | 3.490 | 3.490 | 3.360 | 3.420 | 3.420 | 30,303 |
| 2024-10-01 | 3.520 | 3.540 | 3.360 | 3.450 | 3.450 | 2,423 |
| 2024-09-30 | 3.670 | 3.670 | 3.500 | 3.520 | 3.520 | 409 |
| 2024-09-27 | 3.790 | 3.790 | 3.540 | 3.630 | 3.630 | 45,537 |
| 2024-09-26 | 3.210 | 3.310 | 3.210 | 3.310 | 3.310 | 437 |
| 2024-09-25 | 3.370 | 3.370 | 3.140 | 3.160 | 3.160 | 647 |
| 2024-09-24 | 3.300 | 3.360 | 3.290 | 3.330 | 3.330 | 965 |
| 2024-09-23 | 3.210 | 3.300 | 3.190 | 3.260 | 3.260 | 629 |
| 2024-09-20 | 3.280 | 3.350 | 3.180 | 3.190 | 3.190 | 400 |
| 2024-09-19 | 3.360 | 3.470 | 3.350 | 3.350 | 3.350 | 10,154 |
| 2024-09-18 | 3.420 | 3.610 | 3.420 | 3.510 | 3.510 | 281 |
| 2024-09-17 | 3.460 | 3.630 | 3.340 | 3.490 | 3.490 | 14,870 |
| 2024-09-16 | 3.040 | 3.490 | 3.040 | 3.460 | 3.460 | 6,837 |
| 2024-09-13 | 2.980 | 3.130 | 2.980 | 3.110 | 3.110 | 354 |
| 2024-09-12 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 18,725 |
| 2024-09-11 | 2.840 | 3.150 | 2.810 | 3.060 | 3.060 | 16,979 |
| 2024-09-10 | 3.100 | 3.100 | 2.690 | 2.790 | 2.790 | 13,153 |
| 2024-09-09 | 3.210 | 3.210 | 3.130 | 3.170 | 3.170 | 3,598 |
| 2024-09-06 | 3.340 | 3.340 | 3.170 | 3.170 | 3.170 | 1,682 |
| 2024-09-05 | 3.500 | 3.500 | 3.300 | 3.300 | 3.300 | 16,714 |
| 2024-09-04 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 2,943 |
| 2024-09-03 | 3.980 | 3.980 | 3.570 | 3.570 | 3.570 | 13,843 |
| 2024-09-02 | 3.800 | 4.070 | 3.800 | 4.070 | 4.070 | 179 |
| 2024-08-30 | 4.040 | 4.080 | 3.950 | 3.950 | 3.950 | 66 |
| 2024-08-29 | 4.150 | 4.200 | 4.010 | 4.040 | 4.040 | 19,053 |
| 2024-08-28 | 4.000 | 4.100 | 3.990 | 4.100 | 4.100 | 10,733 |
| 2024-08-27 | 4.110 | 4.110 | 3.850 | 3.950 | 3.950 | 14,017 |
| 2024-08-26 | 4.320 | 5.190 | 4.110 | 5.190 | 5.190 | 1,841 |
| 2024-08-23 | 4.060 | 4.450 | 4.040 | 4.330 | 4.330 | 3,713 |
| 2024-08-22 | 4.240 | 4.250 | 4.000 | 4.010 | 4.010 | 598 |
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.