Skip to main content
logo
Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
20.84
+0.07 (0.34%)
At close: Jan 23, 2026, 4:00 PM EST
20.67
-0.17 (-0.83%)
After-hours: Jan 23, 2026, 5:52 PM EST

Simulations Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202620.6521.0120.5720.8420.840.34%339,999
Jan 22, 202620.5520.8420.4020.7720.771.66%278,655
Jan 21, 202620.4020.7220.0420.4320.430.84%271,731
Jan 20, 202619.9220.4519.5020.2620.26-0.34%245,665
Jan 16, 202620.2720.5420.0520.3320.330.35%267,751
Jan 15, 202619.8920.6019.4820.2620.261.86%396,568
Jan 14, 202619.7320.0019.3019.8919.890.10%337,030
Jan 13, 202618.9220.0718.7819.8719.875.08%444,193
Jan 12, 202619.0719.5818.2918.9118.91-3.52%534,984
Jan 9, 202616.8719.6416.0019.6019.608.59%916,047
Jan 8, 202618.7019.0217.8418.0518.05-4.95%540,904
Jan 7, 202619.4019.6718.8718.9918.99-1.45%255,470
Jan 6, 202619.2019.7818.6519.2719.270.36%375,157
Jan 5, 202618.2619.2318.1219.2019.206.02%267,374
Jan 2, 202618.3918.6417.7318.1118.11-0.66%234,954
Dec 31, 202518.1918.3718.0118.2318.230.05%153,454
Dec 30, 202518.2718.4418.1018.2218.22-0.27%163,474
Dec 29, 202518.6218.8118.2518.2718.27-2.61%173,817
Dec 26, 202519.1919.3118.6118.7618.76-2.19%187,337
Dec 24, 202519.2619.5419.0719.1819.18-0.78%121,088
Dec 23, 202519.3319.6218.9919.3319.33-0.05%195,057
Dec 22, 202518.8919.6118.8919.3419.343.15%246,368
Dec 19, 202518.6318.9718.4818.7518.751.02%489,655
Dec 18, 202518.1018.8317.7418.5618.56-0.75%352,505
Dec 17, 202519.1719.5818.6618.7018.70-0.85%203,673
Dec 16, 202519.3019.4918.7518.8618.86-2.93%211,501
Dec 15, 202519.4819.6919.1519.4319.431.36%250,016
Dec 12, 202519.5219.9619.1119.1719.17-1.74%419,601
Dec 11, 202519.8620.0619.5019.5119.51-1.46%236,204
Dec 10, 202519.5319.9919.2719.8019.801.02%361,430
Dec 9, 202519.5819.9019.2019.6019.600.26%283,979
Dec 8, 202519.9119.9519.4119.5519.55-0.46%346,364
Dec 5, 202520.3920.4519.3919.6419.64-4.15%365,875
Dec 4, 202520.4120.7720.1720.4920.490.69%390,488
Dec 3, 202519.4820.3918.9920.3520.354.20%435,691
Dec 2, 202517.5620.5117.5619.5319.5314.14%1,066,035
Dec 1, 202516.9117.1416.6117.1117.110.65%569,075
Nov 28, 202517.3917.4516.8517.0017.00-1.68%152,650
Nov 26, 202517.1517.3416.7917.2917.290.93%267,734
Nov 25, 202517.2417.6417.0717.1317.13-0.29%488,647
Nov 24, 202517.1017.3216.6217.1817.181.06%737,391
Nov 21, 202516.7417.4816.7117.0017.001.92%1,154,320
Nov 20, 202516.5916.8016.2616.6816.682.21%431,759
Nov 19, 202516.3516.6516.0716.3216.32-0.06%252,434
Nov 18, 202516.9016.9116.0316.3316.33-3.83%310,948
Nov 17, 202517.2917.5516.9316.9816.98-1.91%234,412
Nov 14, 202517.1317.4717.0017.3117.310.52%176,959
Nov 13, 202517.2217.5516.9717.2217.22-0.63%319,562
Nov 12, 202517.6517.8017.2917.3317.33-1.37%144,374
Nov 11, 202517.2417.7217.1217.5717.572.27%203,724