SolarEdge Technologies Inc

SEDG
🏛️ usa →
39.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.59 36.59 36.40 36.49 93.7K
09:31 36.36 36.46 36.14 36.14 12.1K
09:32 36.22 36.36 36.12 36.16 11.0K
09:33 36.20 36.28 36.10 36.26 7.3K
09:34 36.18 36.36 36.18 36.21 5.8K
09:35 36.18 36.18 35.95 36.00 14.3K
09:36 35.92 36.12 35.92 35.97 19.7K
09:37 36.00 36.07 35.82 35.82 15.0K
09:38 35.79 36.08 35.79 35.84 22.7K
09:39 35.88 35.88 35.74 35.75 19.6K
09:40 35.68 35.86 35.65 35.83 20.9K
09:41 35.77 35.77 35.62 35.72 12.4K
09:42 35.66 35.75 35.58 35.62 14.6K
09:43 35.67 35.76 35.51 35.60 12.8K
09:44 35.64 35.74 35.60 35.70 7.4K
09:45 35.60 35.93 35.60 35.79 11.3K
09:46 35.83 35.87 35.82 35.87 6.0K
09:47 35.98 36.00 35.87 35.94 11.0K
09:48 35.83 36.01 35.78 35.78 10.9K
09:49 35.77 35.79 35.65 35.77 4.1K
09:50 35.79 35.79 35.79 35.79 0.1K
09:51 35.79 35.96 35.69 35.84 22.6K
09:52 35.90 35.91 35.67 35.81 23.4K
09:53 35.73 35.76 35.67 35.67 16.6K
09:54 35.73 35.83 35.67 35.83 9.8K
09:55 35.84 35.84 35.76 35.78 4.6K
09:56 35.70 35.85 35.70 35.74 10.8K
09:57 35.67 35.70 35.63 35.70 8.4K
09:58 35.63 35.70 35.63 35.66 8.5K
09:59 35.68 35.78 35.68 35.76 4.6K
10:00 35.88 35.90 35.76 35.76 6.9K
10:01 35.87 35.88 35.75 35.77 5.6K
10:02 35.77 35.85 35.73 35.73 4.0K
10:03 35.76 35.77 35.71 35.76 10.8K
10:04 35.76 35.85 35.75 35.85 13.2K
10:05 35.91 35.92 35.83 35.88 15.8K
10:06 35.91 35.93 35.83 35.83 7.4K
10:07 35.88 35.92 35.86 35.86 5.3K
10:08 35.86 35.90 35.82 35.89 4.1K
10:09 35.86 35.92 35.81 35.84 3.8K
10:10 35.79 35.82 35.73 35.82 6.6K
10:11 35.85 35.92 35.85 35.88 6.3K
10:12 35.90 35.91 35.87 35.87 8.6K
10:13 35.87 35.90 35.83 35.90 3.5K
10:14 35.85 35.85 35.82 35.84 4.6K
10:15 35.86 35.88 35.86 35.88 5.2K
10:16 35.89 35.91 35.85 35.85 4.3K
10:17 35.86 35.87 35.82 35.87 11.8K
10:18 35.83 35.86 35.81 35.82 1.8K
10:19 35.86 35.86 35.85 35.85 4.8K
10:20 35.85 35.91 35.82 35.91 8.2K
10:21 35.96 36.07 35.96 35.99 17.4K
10:22 36.10 36.10 36.02 36.08 12.7K
10:23 36.06 36.22 36.06 36.22 25.4K
10:24 36.26 36.43 36.26 36.41 7.0K
10:25 36.41 36.48 36.41 36.43 40.4K
10:26 36.45 36.49 36.41 36.49 4.3K
10:27 36.49 36.49 36.33 36.33 6.2K
10:28 36.35 36.41 36.33 36.41 4.4K
10:29 36.37 36.46 36.30 36.38 5.6K
10:30 36.37 36.39 36.27 36.30 2.9K
10:31 36.25 36.28 36.21 36.28 1.8K
10:32 36.30 36.34 36.27 36.27 1.7K
10:33 36.21 36.21 36.15 36.15 1.7K
10:34 36.20 36.25 36.17 36.17 8.9K
10:35 36.27 36.34 36.27 36.30 2.5K
10:36 36.24 36.26 36.24 36.26 1.8K
10:37 36.26 36.26 36.20 36.26 4.4K
10:38 36.25 36.48 36.25 36.48 12.9K
10:39 36.41 36.48 36.37 36.41 4.7K
10:40 36.40 36.41 36.35 36.41 3.1K
10:41 36.36 36.40 36.33 36.40 9.8K
10:42 36.39 36.41 36.36 36.39 12.8K
10:43 36.39 36.45 36.39 36.44 7.3K
10:44 36.48 36.58 36.43 36.53 34.1K
10:45 36.39 36.52 36.39 36.52 4.6K
10:46 36.57 36.57 36.44 36.44 1.5K
10:47 36.39 36.40 36.39 36.40 1.8K
10:48 36.39 36.49 36.39 36.49 1.4K
10:49 36.40 36.54 36.40 36.54 3.8K
10:50 36.50 36.50 36.40 36.40 4.6K
10:51 36.47 36.47 36.41 36.46 1.1K
10:52 36.31 36.46 36.31 36.40 3.3K
10:53 36.40 36.40 36.30 36.35 9.1K
10:54 36.32 36.35 36.32 36.34 1.9K
10:55 36.36 36.40 36.35 36.35 3.2K
10:56 36.37 36.37 36.37 36.37 1.1K
10:58 36.27 36.28 36.27 36.27 1.2K
10:59 36.36 36.37 36.22 36.22 18.4K
11:00 36.20 36.21 36.15 36.20 4.7K
11:01 36.20 36.20 36.12 36.12 3.1K
11:02 36.17 36.17 36.13 36.13 2.0K
11:03 36.09 36.09 36.00 36.00 4.3K
11:04 36.00 36.00 35.86 35.85 5.0K
11:05 35.85 35.96 35.85 35.95 4.7K
11:06 35.95 35.98 35.89 35.98 7.1K
11:07 35.98 35.98 35.88 35.88 3.6K
11:08 35.92 35.92 35.85 35.89 4.9K
11:09 35.85 35.88 35.80 35.83 5.5K
11:10 35.80 35.86 35.80 35.85 0.7K
11:11 35.86 35.92 35.80 35.92 10.6K
11:12 35.86 35.87 35.82 35.87 3.8K
11:13 35.87 35.94 35.87 35.94 3.2K
11:14 35.96 35.96 35.95 35.96 3.1K
11:15 35.95 36.03 35.95 36.03 4.6K
11:16 35.95 36.09 35.95 36.09 2.3K
11:17 36.10 36.15 36.07 36.15 4.6K
11:18 36.15 36.19 36.06 36.12 41.7K
11:19 36.14 36.15 36.06 36.06 19.1K
11:20 36.09 36.10 35.95 36.01 18.1K
11:21 35.96 35.98 35.90 35.90 3.9K
11:22 35.91 35.93 35.85 35.85 6.6K
11:23 35.94 35.96 35.91 35.96 1.8K
11:24 35.92 35.94 35.87 35.90 2.2K
11:25 35.89 35.89 35.89 35.89 1.1K
11:26 35.88 35.88 35.82 35.86 2.9K
11:27 35.85 35.85 35.79 35.79 8.3K
11:28 35.79 35.81 35.75 35.75 2.2K
11:29 35.74 35.78 35.74 35.76 2.8K
11:30 35.72 35.78 35.72 35.78 4.4K
11:31 35.83 35.85 35.83 35.85 4.2K
11:32 35.93 36.11 35.93 36.04 5.4K
11:33 36.04 36.10 36.04 36.10 2.6K
11:34 36.20 36.20 36.17 36.17 6.5K
11:35 36.14 36.15 36.09 36.09 3.1K
11:36 36.04 36.12 36.04 36.12 3.1K
11:37 36.15 36.15 36.13 36.13 0.7K
11:38 36.16 36.20 36.10 36.19 9.9K
11:39 36.20 36.24 36.20 36.24 2.1K
11:40 36.25 36.38 36.25 36.35 20.3K
11:41 36.35 36.47 36.35 36.42 18.2K
11:42 36.46 36.46 36.37 36.37 4.0K
11:43 36.42 36.47 36.42 36.47 2.4K
11:44 36.33 36.40 36.33 36.40 2.6K
11:45 36.41 36.50 36.40 36.40 7.6K
11:46 36.45 36.46 36.40 36.45 1.9K
11:47 36.46 36.48 36.46 36.48 2.2K
11:48 36.55 36.61 36.51 36.61 7.4K
11:49 36.65 36.69 36.65 36.66 6.1K
11:50 36.61 36.65 36.61 36.65 4.3K
11:51 36.65 36.70 36.65 36.68 3.9K
11:52 36.70 36.70 36.68 36.68 17.9K
11:53 36.69 36.77 36.69 36.72 10.1K
11:54 36.77 36.88 36.77 36.83 13.9K
11:55 36.85 36.85 36.77 36.81 3.5K
11:56 36.73 36.83 36.73 36.81 7.0K
11:57 36.81 36.81 36.81 36.81 1.0K
11:58 36.77 36.87 36.77 36.87 8.7K
11:59 36.84 36.84 36.80 36.84 7.0K
12:00 36.80 36.91 36.80 36.90 15.9K
12:01 36.90 36.92 36.82 36.92 4.5K
12:02 36.91 36.95 36.91 36.92 8.3K
12:03 36.87 36.87 36.78 36.80 4.3K
12:04 36.81 36.85 36.80 36.85 0.8K
12:05 36.80 36.80 36.72 36.74 2.0K
12:06 36.74 36.74 36.68 36.68 1.9K
12:07 36.72 36.72 36.72 36.72 0.6K
12:08 36.68 36.73 36.68 36.73 1.4K
12:09 36.77 36.77 36.73 36.73 0.8K
12:10 36.69 36.69 36.65 36.65 1.7K
12:11 36.68 36.70 36.68 36.70 1.1K
12:12 36.64 36.72 36.64 36.72 2.1K
12:13 36.64 36.66 36.64 36.65 1.6K
12:15 36.69 36.69 36.69 36.69 0.9K
12:16 36.71 36.80 36.71 36.76 4.3K
12:17 36.76 36.76 36.76 36.76 0.3K
12:18 36.78 36.79 36.78 36.79 1.1K
12:19 36.77 36.77 36.77 36.77 1.2K
12:20 36.77 36.82 36.77 36.80 1.3K
12:21 36.79 36.79 36.72 36.72 1.6K
12:22 36.67 36.67 36.60 36.60 2.8K
12:23 36.66 36.76 36.66 36.76 14.5K
12:24 36.75 36.87 36.75 36.87 10.9K
12:25 36.89 36.95 36.89 36.95 26.6K
12:26 36.94 36.94 36.80 36.89 9.8K
12:27 36.85 36.85 36.83 36.83 12.8K
12:29 36.89 36.89 36.89 36.89 1.4K
12:30 37.03 37.03 36.98 37.01 15.8K
12:33 37.07 37.07 37.07 37.07 0.2K
12:34 37.03 37.12 37.03 37.12 2.5K
12:35 37.11 37.12 37.08 37.09 4.8K
12:36 37.12 37.15 37.12 37.15 1.1K
12:37 37.01 37.13 37.01 37.13 1.4K
12:38 37.04 37.11 37.04 37.11 0.5K
12:39 37.15 37.15 37.08 37.08 1.9K
12:40 37.05 37.05 36.92 36.92 5.0K
12:42 36.91 36.91 36.91 36.91 0.8K
12:43 36.92 36.92 36.92 36.92 0.5K
12:44 36.92 37.00 36.89 37.00 6.3K
12:45 37.03 37.03 37.03 37.03 1.0K
12:46 36.98 36.98 36.96 36.96 0.4K
12:47 36.99 36.99 36.99 36.99 0.2K
12:48 37.05 37.05 36.99 36.99 0.6K
12:49 37.00 37.00 36.98 36.98 1.1K
12:50 37.04 37.10 37.04 37.10 4.0K
12:51 37.08 37.10 37.08 37.10 1.8K
12:52 37.16 37.16 37.15 37.15 1.3K
12:53 37.13 37.16 37.10 37.13 6.3K
12:54 37.11 37.11 37.07 37.10 1.5K
12:56 37.06 37.06 37.06 37.06 0.6K
12:57 37.07 37.12 37.07 37.10 2.3K
12:58 37.11 37.12 37.08 37.12 1.4K
12:59 37.09 37.09 37.06 37.06 1.4K
13:00 37.12 37.12 37.10 37.10 1.6K
13:01 37.12 37.21 37.12 37.21 8.2K
13:02 37.19 37.19 37.14 37.14 1.0K
13:03 37.11 37.15 37.11 37.15 1.6K
13:04 37.10 37.10 37.04 37.10 1.5K
13:05 37.04 37.04 37.02 37.04 3.0K
13:06 37.04 37.04 37.04 37.04 0.9K
13:07 37.09 37.09 37.09 37.09 0.5K
13:08 37.09 37.12 37.07 37.07 8.5K
13:09 37.07 37.07 37.04 37.04 1.3K
13:11 37.07 37.07 37.07 37.07 0.6K
13:12 37.06 37.06 37.06 37.05 0.2K
13:13 37.13 37.16 37.12 37.12 1.5K
13:14 37.08 37.09 37.08 37.09 1.0K
13:15 37.07 37.11 37.00 37.00 2.5K
13:16 37.05 37.13 37.03 37.10 11.3K
13:17 37.05 37.24 37.05 37.23 9.5K
13:18 37.23 37.23 37.10 37.10 6.8K
13:19 37.12 37.12 37.04 37.04 0.8K
13:20 36.95 36.95 36.94 36.94 8.0K
13:21 36.88 36.88 36.88 36.88 0.2K
13:22 36.91 36.91 36.73 36.73 4.4K
13:23 36.74 36.79 36.71 36.74 4.8K
13:24 36.76 36.76 36.76 36.76 0.3K
13:25 36.70 36.78 36.70 36.74 11.3K
13:26 36.84 36.85 36.84 36.84 6.3K
13:27 36.86 36.86 36.77 36.80 2.2K
13:28 36.79 36.79 36.79 36.79 0.2K
13:29 36.78 36.78 36.78 36.78 1.1K
13:30 36.83 36.87 36.83 36.87 1.9K
13:31 36.90 36.90 36.90 36.90 1.1K
13:32 36.89 36.96 36.89 36.93 4.0K
13:33 36.93 36.93 36.89 36.89 5.6K
13:34 36.90 36.90 36.90 36.90 0.3K
13:35 36.89 36.89 36.89 36.89 0.3K
13:36 36.85 36.86 36.85 36.86 1.3K
13:37 36.85 36.89 36.85 36.87 1.7K
13:38 36.88 36.88 36.88 36.88 0.3K
13:39 36.90 37.04 36.90 37.04 23.9K
13:40 36.99 37.00 36.99 37.00 4.1K
13:41 37.01 37.01 36.92 36.92 3.9K
13:42 36.92 36.97 36.89 36.97 11.1K
13:43 37.00 37.05 37.00 37.05 3.3K
13:44 37.02 37.07 37.02 37.07 2.6K
13:45 37.08 37.08 37.08 37.08 0.9K
13:46 37.11 37.17 37.11 37.14 2.5K
13:47 36.98 36.98 36.92 36.92 0.4K
13:48 37.00 37.00 36.92 36.92 0.8K
13:49 36.95 36.95 36.87 36.87 2.0K
13:50 36.90 36.90 36.83 36.87 7.4K
13:52 36.89 36.94 36.89 36.92 8.1K
13:53 36.99 37.09 36.99 37.09 3.3K
13:54 37.01 37.01 37.01 37.01 0.4K
13:55 37.08 37.13 37.08 37.13 2.7K
13:56 37.12 37.12 37.12 37.12 1.8K
13:57 37.01 37.01 37.01 37.01 0.5K
13:58 36.93 36.98 36.93 36.94 2.7K
13:59 36.90 36.95 36.90 36.95 12.6K
14:00 36.94 37.04 36.91 37.03 9.9K
14:01 37.00 37.03 36.95 36.98 6.9K
14:02 36.91 36.91 36.91 36.91 0.2K
14:03 36.99 36.99 36.89 36.89 1.2K
14:04 36.89 36.93 36.88 36.88 1.3K
14:05 36.81 36.81 36.56 36.57 16.1K
14:06 36.56 36.70 36.55 36.70 6.8K
14:07 36.69 36.73 36.69 36.73 1.0K
14:08 36.71 36.73 36.70 36.70 2.4K
14:09 36.76 36.77 36.71 36.77 5.6K
14:10 36.79 36.99 36.79 36.91 62.3K
14:11 36.88 36.88 36.75 36.78 8.7K
14:12 36.79 36.79 36.79 36.79 3.7K
14:13 36.82 36.82 36.64 36.64 3.1K
14:14 36.60 36.65 36.58 36.65 5.2K
14:15 36.70 36.82 36.70 36.82 2.6K
14:16 36.82 37.05 36.82 37.05 45.7K
14:17 36.94 37.03 36.94 37.03 17.8K
14:18 37.09 37.10 37.09 37.10 3.1K
14:19 37.10 37.10 37.10 37.10 6.4K
14:20 37.02 37.10 36.97 37.08 2.5K
14:21 37.08 37.16 37.04 37.10 18.1K
14:22 37.05 37.05 37.05 37.05 1.9K
14:23 37.02 37.05 36.99 37.05 4.2K
14:24 37.09 37.18 37.09 37.13 9.5K
14:25 37.21 37.21 37.13 37.13 4.8K
14:26 37.13 37.20 37.13 37.17 8.1K
14:27 37.14 37.14 37.06 37.14 4.7K
14:28 37.17 37.17 37.10 37.10 5.9K
14:29 37.21 37.23 37.18 37.23 1.6K
14:30 37.20 37.26 37.20 37.26 4.4K
14:31 37.27 37.49 37.27 37.43 29.0K
14:32 37.43 37.46 37.40 37.46 4.8K
14:33 37.46 37.49 37.40 37.48 5.1K
14:34 37.49 37.62 37.49 37.58 40.3K
14:35 37.58 37.58 37.48 37.53 6.3K
14:36 37.52 37.57 37.46 37.49 16.1K
14:37 37.40 37.42 37.38 37.42 4.3K
14:38 37.42 37.55 37.42 37.55 13.3K
14:39 37.55 37.58 37.53 37.55 10.1K
14:40 37.54 37.60 37.53 37.53 7.9K
14:41 37.59 37.59 37.57 37.59 1.8K
14:42 37.53 37.58 37.52 37.56 3.4K
14:43 37.52 37.60 37.50 37.60 5.0K
14:44 37.59 37.62 37.57 37.62 3.1K
14:45 37.63 37.63 37.55 37.55 5.6K
14:46 37.56 37.56 37.38 37.38 6.7K
14:47 37.35 37.35 37.31 37.31 1.5K
14:48 37.33 37.48 37.25 37.48 11.4K
14:49 37.46 37.51 37.45 37.51 4.9K
14:50 37.55 37.62 37.55 37.62 1.6K
14:51 37.61 37.64 37.55 37.55 13.8K
14:52 37.59 37.59 37.59 37.59 1.2K
14:53 37.61 37.64 37.55 37.64 12.0K
14:54 37.61 37.62 37.47 37.47 11.4K
14:55 37.50 37.50 37.50 37.50 0.3K
14:56 37.54 37.54 37.47 37.47 2.2K
14:57 37.46 37.46 37.43 37.42 2.1K
14:58 37.43 37.53 37.43 37.53 5.3K
14:59 37.51 37.52 37.46 37.46 6.9K
15:00 37.41 37.45 37.38 37.42 12.3K
15:01 37.44 37.47 37.43 37.44 3.5K
15:02 37.44 37.52 37.44 37.49 6.0K
15:03 37.48 37.48 37.48 37.48 0.8K
15:04 37.55 37.67 37.53 37.53 41.6K
15:05 37.53 37.69 37.53 37.66 9.0K
15:06 37.72 37.72 37.57 37.62 10.7K
15:07 37.60 37.77 37.60 37.77 6.1K
15:08 37.78 37.78 37.66 37.69 6.4K
15:09 37.72 37.72 37.68 37.69 2.8K
15:10 37.67 37.67 37.53 37.62 8.3K
15:11 37.68 37.68 37.67 37.67 1.2K
15:12 37.71 37.72 37.69 37.72 4.0K
15:13 37.72 37.73 37.70 37.73 4.7K
15:14 37.77 37.86 37.77 37.78 11.3K
15:15 37.78 37.81 37.78 37.78 1.9K
15:16 37.78 37.78 37.74 37.74 1.9K
15:17 37.82 37.83 37.79 37.81 8.3K
15:18 37.88 37.97 37.79 37.91 27.9K
15:19 37.87 37.94 37.84 37.94 8.7K
15:20 37.87 37.88 37.87 37.87 2.8K
15:21 37.89 37.89 37.87 37.87 1.9K
15:22 37.71 37.72 37.62 37.62 6.2K
15:23 37.73 37.75 37.65 37.65 8.2K
15:24 37.65 37.70 37.64 37.66 12.0K
15:25 37.67 37.70 37.62 37.70 4.7K
15:26 37.67 37.67 37.63 37.66 5.1K
15:27 37.66 37.74 37.63 37.74 3.7K
15:28 37.73 37.79 37.73 37.78 11.8K
15:29 37.81 37.90 37.79 37.90 3.7K
15:30 37.88 37.88 37.82 37.82 17.1K
15:31 37.78 37.83 37.76 37.76 4.8K
15:32 37.76 37.76 37.73 37.73 1.1K
15:33 37.78 37.78 37.71 37.71 3.1K
15:34 37.70 37.70 37.63 37.63 4.6K
15:35 37.61 37.63 37.58 37.58 6.8K
15:36 37.58 37.60 37.53 37.57 3.1K
15:37 37.51 37.58 37.46 37.46 3.8K
15:38 37.55 37.58 37.45 37.58 9.4K
15:39 37.58 37.58 37.57 37.58 3.0K
15:40 37.53 37.59 37.48 37.59 14.8K
15:41 37.56 37.58 37.54 37.54 11.3K
15:42 37.54 37.59 37.53 37.56 11.6K
15:43 37.55 37.56 37.52 37.52 4.4K
15:44 37.52 37.57 37.52 37.55 8.7K
15:45 37.55 37.57 37.53 37.53 8.4K
15:46 37.53 37.55 37.49 37.54 13.1K
15:47 37.56 37.68 37.56 37.68 15.2K
15:48 37.70 37.74 37.70 37.70 5.1K
15:49 37.72 37.75 37.70 37.74 11.6K
15:50 37.79 37.79 37.74 37.74 12.5K
15:51 37.73 37.73 37.66 37.72 10.5K
15:52 37.75 37.76 37.71 37.76 11.5K
15:53 37.74 37.78 37.73 37.78 13.3K
15:54 37.76 37.90 37.76 37.90 18.3K
15:55 37.81 37.85 37.76 37.80 14.7K
15:56 37.80 37.83 37.78 37.80 15.1K
15:57 37.79 37.87 37.75 37.87 33.0K
15:58 37.87 37.87 37.80 37.83 47.7K
15:59 37.85 37.92 37.85 37.90 183.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available