Simulations Plus, Inc. - SLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.98	14.57	14.57	14.57	13.75	564,101
August 21, 2025	13.91	13.77	13.77	14.12	13.75	468,124
August 20, 2025	14.07	14.04	14.04	14.19	13.7	267,525
August 19, 2025	14.44	14.06	14.06	14.57	13.85	305,630
August 18, 2025	14.29	14.45	14.45	14.88	14	316,400
August 15, 2025	14.25	14.24	14.24	14.37	14.05	295,500
August 14, 2025	14.29	14.2	14.2	14.56	13.9	403,038
August 13, 2025	14.19	14.53	14.53	14.59	13.97	471,738
August 12, 2025	14.02	14.18	14.18	14.23	13.8	364,000
August 11, 2025	14.2	13.87	13.87	14.28	13.76	403,557
August 08, 2025	14.03	14.17	14.17	14.18	13.7	408,900
August 07, 2025	13.18	14.06	14.06	14.12	13.09	550,229
August 06, 2025	12.82	13.04	13.04	13.07	12.62	404,600
August 05, 2025	12.96	12.91	12.91	13.03	12.76	309,190
August 04, 2025	12.86	12.99	12.99	13.07	12.67	301,133
August 01, 2025	12.93	12.8	12.8	12.93	12.51	548,959
July 31, 2025	12.98	13.02	13.02	13.21	12.83	630,726
July 30, 2025	13.63	13.06	13.06	13.65	12.97	425,227
July 29, 2025	13.73	13.47	13.47	13.84	13.23	679,100
July 28, 2025	13.24	13.64	13.64	13.68	13.1	468,978
July 25, 2025	13.15	13.23	13.23	13.28	12.97	398,700
July 24, 2025	13.26	13.12	13.12	13.55	13.11	847,673
July 23, 2025	13.16	13.27	13.27	13.46	12.95	945,005
July 22, 2025	13.28	13.04	13.04	13.55	13.02	801,100
July 21, 2025	12.5	13.14	13.14	13.47	12.5	1.53M
July 18, 2025	12.92	12.46	12.46	13.19	12.39	1.15M
July 17, 2025	12.91	12.79	12.79	13.06	12.62	1.44M
July 16, 2025	13.12	12.91	12.91	13.7	12.85	1.68M
July 15, 2025	15.27	12.97	12.97	15.43	12.92	6.15M
July 14, 2025	17.59	17.47	17.47	17.59	16.93	1.67M
July 11, 2025	17.58	16.96	16.96	17.75	16.94	414,818
July 10, 2025	17.54	17.57	17.57	18.09	17.22	429,689
July 09, 2025	17.54	17.53	17.53	17.68	17.15	293,789
July 08, 2025	16.89	17.51	17.51	17.68	16.86	507,226
July 07, 2025	17.6	16.83	16.83	17.6	16.75	472,923
July 03, 2025	18.25	17.75	17.75	18.47	17.51	243,413
July 02, 2025	18.06	18.36	18.36	18.59	17.77	428,273
July 01, 2025	17.28	18.32	18.32	18.95	17.25	491,694
June 30, 2025	17	17.45	17.45	17.56	16.78	597,400
June 27, 2025	17.21	16.86	16.86	17.7	16.83	1.19M
June 26, 2025	16.87	17.12	17.12	17.29	16.76	632,912
June 25, 2025	17.25	16.93	16.93	17.26	16.72	505,921
June 24, 2025	17.2	17.14	17.14	17.37	16.83	628,590
June 23, 2025	17.25	17.07	17.07	17.52	16.84	359,854
June 20, 2025	18.08	17.33	17.33	18.11	17.04	539,251
June 18, 2025	18.22	18.08	18.08	18.7	17.97	492,473
June 17, 2025	18.72	18.32	18.32	18.95	18.25	267,599
June 16, 2025	19.2	18.95	18.95	19.51	18.78	482,728
June 13, 2025	19.76	19.07	19.07	20.1	18.66	946,124
June 12, 2025	23.66	20.05	20.05	23.8	19.26	2.32M
June 11, 2025	27.35	26.44	26.44	27.67	26.4	263,800
June 10, 2025	27.65	27.22	27.22	28.44	27.18	330,634
June 09, 2025	28.09	27.43	27.43	28.65	27.39	217,300
June 06, 2025	28.46	27.55	27.55	28.6	27.27	228,600
June 05, 2025	27.64	27.79	27.79	28.64	27.39	264,829
June 04, 2025	28.04	27.55	27.55	28.49	27.34	230,260
June 03, 2025	26.54	28.04	28.04	28.48	25.77	433,400
June 02, 2025	31.41	26.37	26.37	31.67	26.31	871,269
May 30, 2025	32.04	31.85	31.85	32.32	31.59	137,972
May 29, 2025	32.01	32.17	32.17	32.52	31.93	120,800

Simulations Plus, Inc. (SLP) NASDAQ