Skip to main content
logo
Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
17.90
-0.33 (-1.81%)
Jan 2, 2026, 10:55 AM EST - Market open

Simulations Plus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202618.3918.5518.3418.54-1.67%18,561
Dec 31, 202518.1918.3718.0118.2318.230.05%153,442
Dec 30, 202518.2718.4418.1018.2218.22-0.27%163,471
Dec 29, 202518.6218.8118.2518.2718.27-2.61%173,808
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%195,052
Dec 22, 202518.8919.6118.8919.3419.343.15%246,368
Dec 19, 202518.6318.9718.4818.7518.751.02%326,945
Dec 18, 202518.1018.8317.7418.5618.56-0.75%285,183
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
Nov 10, 202517.4517.6816.9017.1817.180.29%574,848
Nov 7, 202517.5017.5716.5517.1317.13-3.27%1,072,071
Nov 6, 202517.2817.8316.9617.7117.711.61%402,707
Nov 5, 202516.9117.5816.4117.4317.432.53%228,839
Nov 4, 202516.6417.1916.5317.0017.000.35%287,984
Nov 3, 202517.1917.2716.6316.9416.94-1.40%233,591
Oct 31, 202517.0517.3116.7817.1817.180.12%359,889
Oct 30, 202517.6817.9417.1517.1617.16-3.54%246,222
Oct 29, 202518.7318.9517.6317.7917.79-2.84%329,059
Oct 28, 202518.2018.8618.0018.3118.310.83%405,162
Oct 27, 202517.8718.6717.8718.1618.161.85%411,372
Oct 24, 202517.4418.0717.2817.8317.833.48%403,206
Oct 23, 202517.6218.4317.1317.2317.23-2.21%516,942
Oct 22, 202516.4718.1716.1317.6217.6213.24%1,100,614