Sol-Gel Technologies Ltd. - SLGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.56	83.98	83.98	84.21	76.5	9,936
February 19, 2026	83	80.85	80.85	84.78	78.24	13,300
February 18, 2026	73.2	81.01	81.01	81.75	73.2	32,400
February 17, 2026	65.7	73.8	73.8	73.81	62.31	60,000
February 13, 2026	71.6	67.2	67.2	73.5	62.08	25,900
February 12, 2026	65.39	76.12	76.12	76.8	65.28	24,718
February 11, 2026	66	66.1	66.1	69.8	62.23	27,040
February 10, 2026	64.8	65	65	65.5	63.57	16,700
February 09, 2026	62.7	65.27	65.27	65.5	60.55	48,200
February 06, 2026	64.2	65.78	65.78	65.78	63.38	8,200
February 05, 2026	64.1	64.7	64.7	67.78	60.12	15,713
February 04, 2026	64.8	65.95	65.95	66.5	59	26,500
February 03, 2026	64.85	66.1	66.1	66.1	62.44	32,900
February 02, 2026	63.2	64.51	64.51	67.85	57.51	48,046
January 30, 2026	59.2	64.22	64.22	65	58.47	61,739
January 29, 2026	60.09	60.85	60.85	63.69	60.09	51,200
January 28, 2026	64.9	63.5	63.5	65.12	57.81	30,815
January 27, 2026	56.42	59	59	60.35	56.42	5,600
January 26, 2026	60.62	57.34	57.34	65.17	55.51	31,230
January 23, 2026	53.62	58.44	58.44	63.03	48.26	25,494
January 22, 2026	63.01	57.5	57.5	63.01	52.07	23,105
January 21, 2026	73.6	63.01	63.01	75	59.34	28,545
January 20, 2026	69.98	72.1	72.1	74.25	67.91	10,800
January 16, 2026	68	69.5	69.5	71.04	67.5	9,023
January 15, 2026	69.33	68.31	68.31	71.99	64.75	19,141
January 14, 2026	62.43	67.79	67.79	67.79	60.2	15,900
January 13, 2026	63	62.94	62.94	64.99	60.8	27,100
January 12, 2026	58	62.99	62.99	66.2	58	23,600
January 09, 2026	55.5	58	58	59	53.71	15,638
January 08, 2026	52.9	55.68	55.68	56	51	14,116
January 07, 2026	46.23	53.24	53.24	54.54	46	20,706
January 06, 2026	44.98	45.96	45.96	45.96	44.75	7,842
January 05, 2026	44.17	44.19	44.19	44.3	43	8,800
January 02, 2026	43.75	42.15	42.15	43.75	41.68	17,500
December 31, 2025	42.53	42.14	42.14	43.3	41.66	37,253
December 30, 2025	42.7	42.46	42.46	44.09	40.6	94,000
December 29, 2025	42	44.54	44.54	44.54	40.1	36,300
December 26, 2025	41.6	41.85	41.85	44.99	41.02	28,807
December 24, 2025	44.7	43.53	43.53	44.7	42.94	10,101
December 23, 2025	41.18	43.17	43.17	44	41.18	17,020
December 22, 2025	43.11	42.16	42.16	43.11	40.99	21,702
December 19, 2025	43.12	42.16	42.16	43.12	38.91	6,749
December 18, 2025	41.81	42.75	42.75	42.75	41.75	4,400
December 17, 2025	43	41.15	41.15	43	39.26	13,608
December 16, 2025	44.04	42.13	42.13	44.04	41.58	9,500
December 15, 2025	41.47	42.77	42.77	42.77	40.75	14,622
December 12, 2025	42.04	39.01	39.01	44.43	38.3	12,100
December 11, 2025	44	42.3	42.3	44	39.05	10,200
December 10, 2025	41.08	42.3	42.3	43.36	38.37	10,500
December 09, 2025	43.88	40.13	40.13	43.9	40.13	10,200
December 08, 2025	39.46	41.99	41.99	42	39.46	6,800
December 05, 2025	41	40.5	40.5	41	38.31	16,548
December 04, 2025	39.33	40.7	40.7	40.7	39.25	19,188
December 03, 2025	37.3	39.78	39.78	40	37.3	30,200
December 02, 2025	38.96	38.73	38.73	39.07	38.73	6,200
December 01, 2025	42	38.67	38.67	42.11	34.47	48,100
November 28, 2025	41.96	42.42	42.42	45.47	40.57	22,838
November 26, 2025	39.98	40.69	40.69	42	38.13	8,028
November 25, 2025	41.7	40.39	40.39	42	38.95	12,100
November 24, 2025	37	41.76	41.76	41.85	34.77	17,900

Sol-Gel Technologies Ltd. (SLGL) NASDAQ