Sol-Gel Technologies Ltd. - Ordinary Shares (SLGL)

Last Price42.00

Change+2.99 (7.66%)

NASDAQ · Last Trade: Dec 15th, 3:48 PM EST

Historical Prices For Sol-Gel Technologies Ltd. - Ordinary Shares (SLGL)

Date Range:

2025-09-15 - 2025-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	42.04	44.43	38.30	39.01	12,094	39.01
12/11/2025	44.00	44.00	39.05	42.30	10,182	42.30
12/10/2025	41.08	43.36	38.37	42.30	10,471	42.30
12/09/2025	43.88	43.90	40.13	40.13	10,191	40.13
12/08/2025	39.46	42.00	39.46	41.99	6,788	41.99
12/05/2025	41.00	41.00	38.30	40.50	16,548	40.50
12/04/2025	39.33	40.70	39.25	40.70	19,339	40.70
12/03/2025	37.30	40.00	37.30	39.78	30,152	39.78
12/02/2025	38.96	39.07	38.73	38.73	6,246	38.73
12/01/2025	42.00	42.11	34.47	38.67	48,085	38.67
11/28/2025	41.96	45.47	40.57	42.41	22,838	42.41
11/26/2025	39.98	42.00	38.13	40.69	8,028	40.69
11/25/2025	41.70	42.00	38.95	40.38	12,083	40.38
11/24/2025	37.00	41.85	34.77	41.76	17,872	41.76
11/21/2025	37.49	37.49	36.33	36.65	3,795	36.65
11/20/2025	37.18	37.95	34.10	35.75	24,523	35.75
11/19/2025	32.51	36.24	32.51	36.04	14,499	36.04
11/18/2025	35.70	35.90	32.66	35.40	9,352	35.40
11/17/2025	34.99	36.40	34.25	36.00	8,487	36.00
11/14/2025	35.53	35.53	33.92	34.00	15,919	34.00
11/13/2025	28.81	38.37	28.81	35.58	114,961	35.58
11/12/2025	31.50	31.91	29.91	31.50	49,311	31.50
11/11/2025	31.97	32.12	29.95	31.88	10,813	31.88
11/10/2025	30.10	36.05	30.10	32.43	18,098	32.43
11/07/2025	29.94	31.43	29.94	30.63	4,481	30.63
11/06/2025	33.66	33.66	31.00	32.01	7,161	32.01
11/05/2025	32.49	33.00	30.00	32.70	4,615	32.70
11/04/2025	34.01	35.50	30.85	33.50	11,665	33.50
11/03/2025	34.60	39.00	34.60	35.50	7,773	35.50
10/31/2025	36.50	36.50	34.50	34.50	14,886	34.50
10/30/2025	37.00	37.74	36.92	37.00	5,850	37.00
10/29/2025	37.50	39.00	35.51	37.00	14,247	37.00
10/28/2025	40.50	42.00	36.75	36.85	23,624	36.85
10/27/2025	40.94	41.00	39.50	39.81	8,814	39.81
10/24/2025	40.15	41.95	38.44	39.00	18,016	39.00
10/23/2025	40.00	41.99	38.25	39.90	8,038	39.90
10/22/2025	39.65	39.80	38.01	39.10	7,520	39.10
10/21/2025	41.40	43.53	38.25	40.00	11,815	40.00
10/20/2025	39.90	39.90	37.00	39.83	7,775	39.83
10/17/2025	38.65	40.60	35.00	40.60	18,704	40.60
10/16/2025	42.75	42.75	40.50	40.51	14,683	40.51
10/15/2025	41.60	42.96	40.35	41.76	11,868	41.76
10/14/2025	38.00	39.75	34.20	39.75	15,286	39.75
10/13/2025	39.45	40.45	37.60	39.95	13,096	39.95
10/10/2025	39.98	39.98	37.73	38.99	10,797	38.99
10/09/2025	39.32	42.32	39.05	39.65	4,693	39.65
10/08/2025	41.26	42.58	38.00	39.32	11,853	39.32
10/07/2025	41.45	46.71	34.80	40.99	28,537	40.99
10/06/2025	35.00	52.26	35.00	42.90	80,720	42.90
10/03/2025	30.79	36.05	28.50	34.80	22,795	34.80
10/02/2025	29.86	29.86	27.00	29.50	4,325	29.50
10/01/2025	30.32	30.32	27.95	29.50	3,492	29.50
9/30/2025	28.00	29.15	28.00	29.15	7,486	29.15
9/29/2025	28.61	30.43	28.61	28.74	15,214	28.74
9/26/2025	27.76	28.99	27.76	28.99	7,318	28.99
9/25/2025	27.11	28.07	27.11	27.99	3,603	27.99
9/24/2025	28.28	29.01	27.44	27.80	7,749	27.80
9/23/2025	27.61	29.08	27.01	28.81	24,302	28.81
9/22/2025	30.68	30.68	27.00	28.01	14,517	28.01
9/19/2025	27.99	30.98	26.94	30.50	39,179	30.50
9/18/2025	24.40	27.20	23.16	26.57	49,830	26.57
9/17/2025	23.66	25.88	23.15	24.35	16,187	24.35
9/16/2025	23.99	24.76	23.94	24.15	10,649	24.15
9/15/2025	24.08	24.14	23.76	23.98	6,567	23.98