Semler Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	34.51	36.76	33.55	35.24	35.24	6.63%	602,104
May 7, 2025	34.21	34.21	32.05	33.05	33.05	-0.12%	436,637
May 6, 2025	33.00	33.45	32.15	33.09	33.09	-1.46%	411,028
May 5, 2025	35.10	35.36	33.20	33.58	33.58	-7.13%	377,021
May 2, 2025	34.01	36.93	33.15	36.16	36.16	8.49%	951,452
May 1, 2025	33.45	34.39	32.74	33.33	33.33	3.09%	528,013
Apr 30, 2025	32.50	33.40	31.86	32.33	32.33	-4.83%	700,164
Apr 29, 2025	35.41	35.55	33.34	33.97	33.97	-3.96%	508,829
Apr 28, 2025	37.94	37.94	34.20	35.37	35.37	-3.99%	676,860
Apr 25, 2025	35.11	38.15	34.42	36.84	36.84	6.97%	1,009,888
Apr 24, 2025	34.43	35.20	34.00	34.44	34.44	0.47%	143,140
Apr 23, 2025	35.25	36.89	34.21	34.28	34.28	3.00%	299,269
Apr 22, 2025	30.41	34.50	30.41	33.28	33.28	11.57%	437,616
Apr 21, 2025	32.71	33.23	29.74	29.83	29.83	-8.17%	343,899
Apr 17, 2025	30.99	32.60	30.81	32.49	32.49	4.79%	311,348
Apr 16, 2025	34.45	34.57	30.89	31.00	31.00	-9.88%	287,553
Apr 15, 2025	34.20	34.73	33.59	34.40	34.40	0.41%	140,673
Apr 14, 2025	34.97	35.42	32.96	34.26	34.26	1.48%	183,116
Apr 11, 2025	32.99	33.95	31.50	33.76	33.76	3.46%	157,448
Apr 10, 2025	34.18	35.14	32.15	32.63	32.63	-7.20%	224,879
Apr 9, 2025	31.60	36.44	30.83	35.16	35.16	9.98%	381,157
Apr 8, 2025	35.19	36.07	31.27	31.97	31.97	-6.38%	212,921
Apr 7, 2025	30.79	36.70	30.24	34.15	34.15	0.89%	379,921
Apr 4, 2025	32.37	34.40	30.56	33.85	33.85	-0.62%	409,814
Apr 3, 2025	34.00	34.92	33.21	34.06	34.06	-8.02%	227,337
Apr 2, 2025	35.22	37.80	35.07	37.03	37.03	1.40%	190,530
Apr 1, 2025	36.25	37.83	35.10	36.52	36.52	0.88%	184,797
Mar 31, 2025	35.16	36.86	34.41	36.20	36.20	-1.79%	409,641
Mar 28, 2025	36.38	37.26	35.14	36.86	36.86	-0.16%	258,823
Mar 27, 2025	39.00	40.00	36.82	36.92	36.92	-6.70%	289,091
Mar 26, 2025	42.00	42.00	38.41	39.57	39.57	-6.63%	276,436
Mar 25, 2025	42.77	43.27	41.22	42.38	42.38	-1.17%	222,608
Mar 24, 2025	40.54	43.49	40.54	42.88	42.88	9.33%	332,176
Mar 21, 2025	37.94	39.41	37.63	39.22	39.22	1.03%	817,201
Mar 20, 2025	38.97	40.97	38.44	38.82	38.82	-3.05%	299,433
Mar 19, 2025	36.45	40.57	36.32	40.04	40.04	12.82%	516,530
Mar 18, 2025	35.15	35.93	33.75	35.49	35.49	-1.50%	260,134
Mar 17, 2025	34.25	36.59	33.50	36.03	36.03	4.89%	264,701
Mar 14, 2025	33.35	34.82	32.78	34.35	34.35	5.30%	257,126
Mar 13, 2025	33.32	34.76	32.17	32.62	32.62	-2.92%	232,915
Mar 12, 2025	34.01	35.30	33.44	33.60	33.60	2.44%	379,753
Mar 11, 2025	32.38	33.99	32.00	32.80	32.80	0.18%	423,803
Mar 10, 2025	35.39	35.99	32.00	32.74	32.74	-11.97%	378,779
Mar 7, 2025	35.89	37.95	34.83	37.19	37.19	3.02%	372,008
Mar 6, 2025	37.15	38.32	35.14	36.10	36.10	-5.92%	604,283
Mar 5, 2025	38.50	39.20	37.60	38.37	38.37	0.03%	429,685
Mar 4, 2025	37.13	39.49	35.57	38.36	38.36	-1.36%	722,065
Mar 3, 2025	47.00	48.50	38.20	38.89	38.89	-9.39%	959,539
Feb 28, 2025	40.03	42.95	39.56	42.92	42.92	5.64%	420,707
Feb 27, 2025	44.76	44.98	40.00	40.63	40.63	-7.47%	336,284