Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
35.51
-0.37 (-1.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Simulations Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 35.83 | 36.20 | 34.77 | 35.50 | 35.50 | -1.06% | 217,896 |
| Apr 24, 2025 | 35.59 | 36.45 | 34.68 | 35.88 | 35.88 | 1.76% | 253,380 |
| Apr 23, 2025 | 35.94 | 36.14 | 34.83 | 35.26 | 35.26 | -0.34% | 409,774 |
| Apr 22, 2025 | 34.47 | 35.45 | 33.93 | 35.38 | 35.38 | 4.37% | 582,840 |
| Apr 21, 2025 | 32.39 | 34.40 | 32.14 | 33.90 | 33.90 | 3.70% | 472,415 |
| Apr 17, 2025 | 32.04 | 32.99 | 31.80 | 32.69 | 32.69 | 1.52% | 336,730 |
| Apr 16, 2025 | 33.11 | 33.32 | 32.13 | 32.20 | 32.20 | -1.86% | 466,641 |
| Apr 15, 2025 | 33.84 | 34.21 | 32.26 | 32.81 | 32.81 | -3.95% | 537,877 |
| Apr 14, 2025 | 33.20 | 34.55 | 31.50 | 34.16 | 34.16 | 4.62% | 926,659 |
| Apr 11, 2025 | 28.68 | 33.59 | 27.43 | 32.65 | 32.65 | 26.85% | 1,775,871 |
| Apr 10, 2025 | 24.91 | 27.18 | 23.12 | 25.74 | 25.74 | 0.74% | 694,190 |
| Apr 9, 2025 | 23.76 | 26.27 | 23.28 | 25.55 | 25.55 | 5.36% | 263,355 |
| Apr 8, 2025 | 25.72 | 25.89 | 24.03 | 24.25 | 24.25 | -2.34% | 275,526 |
| Apr 7, 2025 | 24.72 | 25.78 | 23.75 | 24.83 | 24.83 | -3.31% | 334,970 |
| Apr 4, 2025 | 23.30 | 26.03 | 23.10 | 25.68 | 25.68 | 7.83% | 647,219 |
| Apr 3, 2025 | 23.76 | 24.01 | 23.01 | 23.82 | 23.82 | -3.86% | 354,827 |
| Apr 2, 2025 | 23.60 | 24.90 | 23.57 | 24.77 | 24.77 | 2.78% | 230,198 |
| Apr 1, 2025 | 24.31 | 24.86 | 23.50 | 24.10 | 24.10 | -1.71% | 279,585 |
| Mar 31, 2025 | 23.75 | 24.66 | 23.44 | 24.52 | 24.52 | 0.95% | 202,954 |
| Mar 28, 2025 | 24.09 | 24.70 | 23.73 | 24.29 | 24.29 | 0.37% | 247,487 |
| Mar 27, 2025 | 24.13 | 24.47 | 23.63 | 24.20 | 24.20 | 0.83% | 259,417 |
| Mar 26, 2025 | 24.75 | 24.96 | 23.73 | 24.00 | 24.00 | -2.91% | 186,248 |
| Mar 25, 2025 | 25.43 | 25.80 | 24.65 | 24.72 | 24.72 | -3.13% | 258,518 |
| Mar 24, 2025 | 25.94 | 26.67 | 25.27 | 25.52 | 25.52 | -0.16% | 124,572 |
| Mar 21, 2025 | 24.37 | 25.97 | 24.00 | 25.56 | 25.56 | 3.57% | 418,798 |
| Mar 20, 2025 | 25.15 | 25.48 | 24.68 | 24.68 | 24.68 | -3.25% | 174,264 |
| Mar 19, 2025 | 25.37 | 25.80 | 25.03 | 25.51 | 25.51 | 0.59% | 165,549 |
| Mar 18, 2025 | 26.82 | 26.85 | 25.26 | 25.36 | 25.36 | -3.32% | 153,635 |
| Mar 17, 2025 | 25.98 | 26.96 | 25.98 | 26.23 | 26.23 | 0.58% | 165,472 |
| Mar 14, 2025 | 25.69 | 26.19 | 25.56 | 26.08 | 26.08 | 2.76% | 194,754 |
| Mar 13, 2025 | 27.26 | 27.80 | 25.32 | 25.38 | 25.38 | -6.86% | 174,442 |
| Mar 12, 2025 | 27.65 | 27.84 | 26.81 | 27.25 | 27.25 | 2.56% | 202,428 |
| Mar 11, 2025 | 27.76 | 27.99 | 26.42 | 26.57 | 26.57 | -4.29% | 183,762 |
| Mar 10, 2025 | 28.01 | 28.74 | 27.60 | 27.76 | 27.76 | -1.66% | 157,358 |
| Mar 7, 2025 | 28.15 | 28.74 | 27.58 | 28.23 | 28.23 | -0.32% | 125,102 |
| Mar 6, 2025 | 28.35 | 28.93 | 28.21 | 28.32 | 28.32 | -1.53% | 113,296 |
| Mar 5, 2025 | 28.83 | 29.08 | 28.32 | 28.76 | 28.76 | -0.21% | 202,641 |
| Mar 4, 2025 | 28.01 | 29.28 | 27.84 | 28.82 | 28.82 | 0.98% | 149,066 |
| Mar 3, 2025 | 28.97 | 29.60 | 28.32 | 28.54 | 28.54 | -1.52% | 167,722 |
| Feb 28, 2025 | 28.99 | 29.36 | 28.56 | 28.98 | 28.98 | -0.79% | 163,707 |
| Feb 27, 2025 | 30.52 | 30.66 | 29.20 | 29.21 | 29.21 | -3.85% | 84,786 |
| Feb 26, 2025 | 30.51 | 31.14 | 29.93 | 30.38 | 30.38 | -0.39% | 96,965 |
| Feb 25, 2025 | 30.98 | 31.08 | 30.07 | 30.50 | 30.50 | -1.77% | 133,640 |
| Feb 24, 2025 | 31.87 | 33.06 | 30.74 | 31.05 | 31.05 | -2.27% | 150,520 |
| Feb 21, 2025 | 32.11 | 32.64 | 31.37 | 31.77 | 31.77 | -0.22% | 197,322 |
| Feb 20, 2025 | 35.78 | 35.87 | 31.83 | 31.84 | 31.84 | -11.31% | 270,734 |
| Feb 19, 2025 | 35.97 | 36.08 | 35.46 | 35.90 | 35.90 | -0.25% | 136,011 |
| Feb 18, 2025 | 36.57 | 37.55 | 35.46 | 35.99 | 35.99 | -1.18% | 193,422 |
| Feb 14, 2025 | 37.36 | 37.67 | 36.26 | 36.42 | 36.42 | -1.59% | 108,532 |
| Feb 13, 2025 | 36.53 | 37.04 | 36.12 | 37.01 | 37.01 | 2.29% | 164,734 |