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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	38.66	40.6	40.6	40.6	35	18,704
October 16, 2025	42.75	40.51	40.51	42.75	40.5	14,700
October 15, 2025	41.6	41.76	41.76	42.96	40.35	11,900
October 14, 2025	38	39.75	39.75	39.75	34.2	15,300
October 13, 2025	39.45	39.95	39.95	40.45	37.6	13,100
October 10, 2025	39.98	38.99	38.99	39.98	37.73	10,800
October 09, 2025	39.32	39.65	39.65	42.32	39.05	4,700
October 08, 2025	41.26	39.32	39.32	42.58	38	11,900
October 07, 2025	41.45	40.99	40.99	46.71	34.8	28,537
October 06, 2025	35	42.9	42.9	52.26	35	80,720
October 03, 2025	30.79	34.8	34.8	36.05	28.5	22,800
October 02, 2025	29.86	29.5	29.5	29.86	27	4,325
October 01, 2025	30.32	29.5	29.5	30.32	27.95	3,531
September 30, 2025	28	29.15	29.15	29.15	28	7,500
September 29, 2025	28.61	28.74	28.74	30.43	28.61	15,214
September 26, 2025	27.76	28.99	28.99	29.2	27.76	7,253
September 25, 2025	27.11	27.99	27.99	28.07	27.11	3,603
September 24, 2025	28.28	27.8	27.8	29.01	27.44	7,749
September 23, 2025	27.61	28.81	28.81	29.08	27.01	24,302
September 22, 2025	30.68	28.01	28.01	30.68	27	14,517
September 19, 2025	27.99	30.5	30.5	30.98	26.94	39,027
September 18, 2025	24.4	26.57	26.57	27.2	23.16	49,800
September 17, 2025	23.66	24.35	24.35	25.88	23.15	28,400
September 16, 2025	23.99	24.15	24.15	24.76	23.94	10,649
September 15, 2025	24.08	23.98	23.98	24.14	23.76	6,600
September 12, 2025	24.08	24.81	24.81	24.85	23.22	13,244
September 11, 2025	24.24	24.08	24.08	24.4	23.15	35,100
September 10, 2025	26.47	23.95	23.95	26.47	23.13	20,100
September 09, 2025	28	25.93	25.93	28	25.51	9,200
September 08, 2025	28	27.55	27.55	28.97	27.21	14,803
September 05, 2025	28.91	27.96	27.96	30	27.08	26,778
September 04, 2025	23.94	28	28	28.99	22.67	51,500
September 03, 2025	23.5	23.4	23.4	23.89	22.04	58,020
September 02, 2025	23.94	23.7	23.7	23.94	22.75	8,849
August 29, 2025	21.1	22.79	22.79	22.99	21.1	12,328
August 28, 2025	23.32	21.9	21.9	23.32	21	16,628
August 27, 2025	23.8	21.95	21.95	23.91	21.51	27,616
August 26, 2025	20.32	23.5	23.5	23.5	20.1	39,300
August 25, 2025	22.48	21	21	24.45	19.2	23,371
August 22, 2025	24.77	22.67	22.67	25.08	20.08	91,100
August 21, 2025	18.9	25.8	25.8	26.89	18.9	115,249
August 20, 2025	18.04	18.4	18.4	18.66	16.5	61,664
August 19, 2025	16.44	17.74	17.74	17.74	15.54	17,332
August 18, 2025	15.03	16.1	16.1	17.29	15.03	13,340
August 15, 2025	15.22	15.44	15.44	15.7	15.14	12,000
August 14, 2025	15.46	15.25	15.25	15.55	14.78	25,122
August 13, 2025	14.86	15.46	15.46	15.47	14.86	8,927
August 12, 2025	15.68	15.25	15.25	15.75	15.07	30,002
August 11, 2025	15.84	16.2	16.2	16.89	15.24	22,600
August 08, 2025	15	15.99	15.99	15.99	13.5	16,610
August 07, 2025	13.62	14.61	14.61	14.99	13.2	11,000
August 06, 2025	12.66	13.44	13.44	13.6	12.66	7,200
August 05, 2025	13.47	13.75	13.75	13.84	13.1	12,513
August 04, 2025	13.29	13.42	13.42	13.43	12.5	44,900
August 01, 2025	12.3	13	13	13.24	11.82	22,716
July 31, 2025	11.57	12.6	12.6	13.24	10.95	23,954
July 30, 2025	11.6	12.48	12.48	12.48	11.01	8,521
July 29, 2025	12.5	12	12	12.9	10.77	11,128
July 28, 2025	11.21	12.01	12.01	12.26	11.01	23,218
July 25, 2025	10.5	11	11	11.11	10.49	11,253

Sol-Gel Technologies Ltd. (SLGL) NASDAQ