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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	37.49	36.65	36.65	37.49	36.33	3,800
November 20, 2025	37.18	35.75	35.75	37.95	34.1	24,523
November 19, 2025	32.51	36.04	36.04	36.24	32.51	14,500
November 18, 2025	32.67	35.4	35.4	35.7	32.67	7,626
November 17, 2025	34.25	36.5	36.5	36.5	34.25	8,384
November 14, 2025	35.53	34	34	35.53	33.92	15,900
November 13, 2025	28.81	35.58	35.58	38.37	28.81	115,000
November 12, 2025	31.5	31.5	31.5	31.92	29.91	49,300
November 11, 2025	31.97	31.88	31.88	32.12	29.95	10,800
November 10, 2025	30.1	32.43	32.43	36.04	30.1	18,100
November 07, 2025	29.94	30.63	30.63	31.43	29.94	4,500
November 06, 2025	33.66	32.01	32.01	33.66	31	7,200
November 05, 2025	32.49	32.7	32.7	33	30	4,618
November 04, 2025	34.01	33.5	33.5	35.5	30.85	11,700
November 03, 2025	34.6	35.5	35.5	39	34.6	7,800
October 31, 2025	36.5	34.5	34.5	36.5	34.5	14,900
October 30, 2025	37	37	37	37.74	36.92	5,850
October 29, 2025	37.5	37	37	39	35.51	14,247
October 28, 2025	40.5	36.85	36.85	42	36.75	23,624
October 27, 2025	40.94	39.81	39.81	41	39.5	8,814
October 24, 2025	40.15	39	39	41.95	38.44	18,016
October 23, 2025	40	39.9	39.9	41.99	38.25	8,038
October 22, 2025	39.65	39.1	39.1	39.8	38.01	7,520
October 21, 2025	41.4	40	40	43.53	38.25	11,815
October 20, 2025	39.9	39.83	39.83	39.9	37	7,800
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

Sol-Gel Technologies Ltd. (SLGL) NASDAQ