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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	20.27	20.33	20.33	20.54	20.05	267,751
January 15, 2026	19.89	20.26	20.26	20.6	19.48	396,600
January 14, 2026	19.73	19.89	19.89	20	19.3	331,127
January 13, 2026	18.92	19.87	19.87	20.07	18.77	444,200
January 12, 2026	19.07	18.91	18.91	19.58	18.29	535,000
January 09, 2026	16.87	19.6	19.6	19.64	16	916,047
January 08, 2026	18.7	18.05	18.05	19.02	17.84	540,904
January 07, 2026	19.4	18.99	18.99	19.67	18.87	255,470
January 06, 2026	19.2	19.27	19.27	19.78	18.65	375,157
January 05, 2026	18.26	19.2	19.2	19.23	18.12	267,400
January 02, 2026	18.39	18.11	18.11	18.64	17.73	235,000
December 31, 2025	18.19	18.23	18.23	18.37	18.01	153,500
December 30, 2025	18.27	18.22	18.22	18.44	18.1	163,500
December 29, 2025	18.62	18.27	18.27	18.81	18.25	173,817
December 26, 2025	19.19	18.76	18.76	19.31	18.61	187,337
December 24, 2025	19.26	19.18	19.18	19.54	19.07	121,100
December 23, 2025	19.33	19.33	19.33	19.62	18.99	195,100
December 22, 2025	18.89	19.34	19.34	19.61	18.89	246,400
December 19, 2025	18.63	18.75	18.75	18.97	18.48	489,700
December 18, 2025	18.1	18.56	18.56	18.83	17.74	352,505
December 17, 2025	19.17	18.7	18.7	19.58	18.66	203,700
December 16, 2025	19.3	18.86	18.86	19.49	18.75	211,501
December 15, 2025	19.48	19.43	19.43	19.69	19.15	250,016
December 12, 2025	19.52	19.17	19.17	19.96	19.11	419,601
December 11, 2025	19.86	19.51	19.51	20.06	19.5	236,204
December 10, 2025	19.53	19.8	19.8	19.99	19.27	361,430
December 09, 2025	19.58	19.6	19.6	19.9	19.2	284,000
December 08, 2025	19.91	19.55	19.55	19.95	19.41	346,400
December 05, 2025	20.39	19.64	19.64	20.45	19.39	365,900
December 04, 2025	20.41	20.49	20.49	20.77	20.17	390,500
December 03, 2025	19.48	20.35	20.35	20.39	18.99	435,691
December 02, 2025	17.56	19.53	19.53	20.51	17.56	1.07M
December 01, 2025	16.91	17.11	17.11	17.14	16.61	569,100
November 28, 2025	17.39	17	17	17.45	16.85	152,700
November 26, 2025	17.15	17.29	17.29	17.34	16.79	267,734
November 25, 2025	17.24	17.13	17.13	17.64	17.07	488,647
November 24, 2025	17.1	17.18	17.18	17.32	16.62	737,391
November 21, 2025	16.74	17	17	17.48	16.71	1.15M
November 20, 2025	16.59	16.68	16.68	16.8	16.26	431,759
November 19, 2025	16.35	16.32	16.32	16.65	16.07	252,425
November 18, 2025	16.9	16.33	16.33	16.91	16.02	310,948
November 17, 2025	17.29	16.98	16.98	17.55	16.93	234,412
November 14, 2025	17.13	17.31	17.31	17.47	17	176,959
November 13, 2025	17.22	17.22	17.22	17.55	16.97	319,600
November 12, 2025	17.65	17.33	17.33	17.8	17.29	144,374
November 11, 2025	17.24	17.57	17.57	17.72	17.12	203,724
November 10, 2025	17.45	17.18	17.18	17.68	16.9	574,848
November 07, 2025	17.5	17.13	17.13	17.57	16.55	1.07M
November 06, 2025	17.28	17.71	17.71	17.83	16.96	402,707
November 05, 2025	16.91	17.43	17.43	17.58	16.41	228,839
November 04, 2025	16.64	17	17	17.19	16.53	288,000
November 03, 2025	17.19	16.94	16.94	17.27	16.63	233,600
October 31, 2025	17.05	17.18	17.18	17.31	16.78	359,889
October 30, 2025	17.68	17.16	17.16	17.94	17.15	246,222
October 29, 2025	18.73	17.79	17.79	18.95	17.63	329,059
October 28, 2025	18.2	18.31	18.31	18.86	18	405,162
October 27, 2025	17.87	18.16	18.16	18.67	17.87	411,400
October 24, 2025	17.44	17.83	17.83	18.07	17.28	403,206
October 23, 2025	17.62	17.23	17.23	18.43	17.13	516,942
October 22, 2025	16.47	17.62	17.62	18.17	16.13	1.1M

Simulations Plus, Inc. (SLP) NASDAQ