Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
17.38
-0.41 (-2.30%)
Oct 30, 2025, 1:25 PM EDT - Market open
Simulations Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.68 | 17.94 | 17.50 | 17.59 | - | -1.12% | 58,323 |
| Oct 29, 2025 | 18.73 | 18.95 | 17.63 | 17.79 | 17.79 | -2.84% | 329,059 |
| Oct 28, 2025 | 18.20 | 18.86 | 18.00 | 18.31 | 18.31 | 0.83% | 405,162 |
| Oct 27, 2025 | 17.87 | 18.67 | 17.87 | 18.16 | 18.16 | 1.85% | 411,372 |
| Oct 24, 2025 | 17.44 | 18.07 | 17.28 | 17.83 | 17.83 | 3.48% | 403,206 |
| Oct 23, 2025 | 17.62 | 18.43 | 17.13 | 17.23 | 17.23 | -2.21% | 516,942 |
| Oct 22, 2025 | 16.47 | 18.17 | 16.13 | 17.62 | 17.62 | 13.24% | 1,100,614 |
| Oct 21, 2025 | 15.89 | 15.91 | 15.17 | 15.56 | 15.56 | -3.05% | 568,145 |
| Oct 20, 2025 | 15.40 | 16.10 | 15.35 | 16.05 | 16.05 | 4.22% | 376,467 |
| Oct 17, 2025 | 15.80 | 16.15 | 15.15 | 15.40 | 15.40 | -3.87% | 259,196 |
| Oct 16, 2025 | 15.72 | 16.34 | 15.72 | 16.02 | 16.02 | 2.69% | 505,051 |
| Oct 15, 2025 | 15.41 | 15.90 | 15.33 | 15.60 | 15.60 | 2.23% | 327,866 |
| Oct 14, 2025 | 15.27 | 15.66 | 15.09 | 15.26 | 15.26 | -1.10% | 327,311 |
| Oct 13, 2025 | 14.96 | 15.46 | 14.73 | 15.43 | 15.43 | 4.54% | 499,531 |
| Oct 10, 2025 | 15.84 | 16.05 | 14.70 | 14.76 | 14.76 | -6.05% | 627,129 |
| Oct 9, 2025 | 16.48 | 16.53 | 15.62 | 15.71 | 15.71 | -4.61% | 331,107 |
| Oct 8, 2025 | 16.54 | 16.76 | 16.33 | 16.47 | 16.47 | -0.18% | 481,997 |
| Oct 7, 2025 | 16.66 | 16.77 | 16.21 | 16.50 | 16.50 | -0.30% | 536,519 |
| Oct 6, 2025 | 16.04 | 16.80 | 16.00 | 16.55 | 16.55 | 3.31% | 865,320 |
| Oct 3, 2025 | 15.63 | 16.19 | 15.63 | 16.02 | 16.02 | 3.02% | 575,538 |
| Oct 2, 2025 | 15.41 | 15.85 | 15.25 | 15.55 | 15.55 | 0.45% | 436,484 |
| Oct 1, 2025 | 15.10 | 16.07 | 15.00 | 15.48 | 15.48 | 2.72% | 766,281 |
| Sep 30, 2025 | 14.55 | 15.09 | 14.46 | 15.07 | 15.07 | 1.14% | 450,152 |
| Sep 29, 2025 | 14.86 | 15.16 | 14.72 | 14.90 | 14.90 | 0.07% | 381,130 |
| Sep 26, 2025 | 14.72 | 15.05 | 14.61 | 14.89 | 14.89 | 1.43% | 303,970 |
| Sep 25, 2025 | 14.80 | 14.92 | 14.52 | 14.68 | 14.68 | -1.08% | 448,479 |
| Sep 24, 2025 | 15.18 | 15.33 | 14.81 | 14.84 | 14.84 | -2.05% | 408,602 |
| Sep 23, 2025 | 15.03 | 15.69 | 14.91 | 15.15 | 15.15 | 0.80% | 756,357 |
| Sep 22, 2025 | 15.42 | 15.58 | 15.01 | 15.03 | 15.03 | -1.44% | 458,241 |
| Sep 19, 2025 | 15.92 | 16.03 | 15.08 | 15.25 | 15.25 | -3.85% | 3,355,204 |
| Sep 18, 2025 | 15.48 | 16.10 | 15.26 | 15.86 | 15.86 | 2.79% | 412,671 |
| Sep 17, 2025 | 15.41 | 16.27 | 15.38 | 15.43 | 15.43 | - | 718,399 |
| Sep 16, 2025 | 14.79 | 15.52 | 14.63 | 15.43 | 15.43 | 5.11% | 619,164 |
| Sep 15, 2025 | 15.12 | 15.12 | 14.43 | 14.68 | 14.68 | -2.46% | 561,915 |
| Sep 12, 2025 | 14.35 | 15.07 | 13.97 | 15.05 | 15.05 | 4.81% | 590,032 |
| Sep 11, 2025 | 13.92 | 14.50 | 13.83 | 14.36 | 14.36 | 3.38% | 517,992 |
| Sep 10, 2025 | 14.20 | 14.43 | 13.78 | 13.89 | 13.89 | -1.91% | 679,117 |
| Sep 9, 2025 | 14.05 | 14.30 | 13.97 | 14.16 | 14.16 | - | 513,983 |
| Sep 8, 2025 | 13.76 | 14.26 | 13.28 | 14.16 | 14.16 | 2.31% | 680,219 |
| Sep 5, 2025 | 14.10 | 14.46 | 13.81 | 13.84 | 13.84 | -1.98% | 382,512 |
| Sep 4, 2025 | 14.39 | 14.39 | 14.12 | 14.12 | 14.12 | -1.81% | 260,051 |
| Sep 3, 2025 | 14.38 | 14.52 | 14.13 | 14.38 | 14.38 | -0.07% | 246,495 |
| Sep 2, 2025 | 14.10 | 14.46 | 14.01 | 14.39 | 14.39 | 1.55% | 319,410 |
| Aug 29, 2025 | 14.23 | 14.36 | 13.93 | 14.17 | 14.17 | -0.35% | 191,869 |
| Aug 28, 2025 | 14.35 | 14.41 | 14.12 | 14.22 | 14.22 | -0.97% | 229,935 |
| Aug 27, 2025 | 13.98 | 14.41 | 13.93 | 14.36 | 14.36 | 2.79% | 322,816 |
| Aug 26, 2025 | 14.09 | 14.10 | 13.84 | 13.97 | 13.97 | -0.43% | 604,605 |
| Aug 25, 2025 | 14.45 | 14.45 | 13.95 | 14.03 | 14.03 | -3.71% | 386,259 |
| Aug 22, 2025 | 13.98 | 14.57 | 13.75 | 14.57 | 14.57 | 5.81% | 564,101 |
| Aug 21, 2025 | 13.91 | 14.12 | 13.75 | 13.77 | 13.77 | -1.92% | 468,124 |