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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	15.63	16.02	16.02	16.19	15.63	575,538
October 02, 2025	15.41	15.55	15.55	15.85	15.25	436,500
October 01, 2025	15.1	15.48	15.48	16.07	15	766,300
September 30, 2025	14.55	15.07	15.07	15.09	14.46	450,152
September 29, 2025	14.86	14.9	14.9	15.16	14.72	381,130
September 26, 2025	14.72	14.89	14.89	15.05	14.61	304,000
September 25, 2025	14.8	14.68	14.68	14.92	14.52	448,500
September 24, 2025	15.18	14.84	14.84	15.33	14.81	408,602
September 23, 2025	15.03	15.15	15.15	15.68	14.91	756,400
September 22, 2025	15.42	15.03	15.03	15.58	15.01	458,241
September 19, 2025	15.92	15.25	15.25	16.03	15.08	3.36M
September 18, 2025	15.48	15.86	15.86	16.1	15.26	412,700
September 17, 2025	15.41	15.43	15.43	16.27	15.38	718,400
September 16, 2025	14.79	15.43	15.43	15.52	14.63	619,164
September 15, 2025	15.12	14.68	14.68	15.12	14.43	561,915
September 12, 2025	14.35	15.05	15.05	15.07	13.97	590,032
September 11, 2025	13.92	14.36	14.36	14.5	13.83	518,000
September 10, 2025	14.2	13.89	13.89	14.43	13.78	679,117
September 09, 2025	14.05	14.16	14.16	14.3	13.97	514,000
September 08, 2025	13.76	14.16	14.16	14.26	13.28	680,219
September 05, 2025	14.1	13.84	13.84	14.46	13.81	382,512
September 04, 2025	14.39	14.12	14.12	14.39	14.12	260,100
September 03, 2025	14.38	14.38	14.38	14.52	14.13	246,500
September 02, 2025	14.1	14.39	14.39	14.46	14.01	319,410
August 29, 2025	14.23	14.17	14.17	14.36	13.93	191,900
August 28, 2025	14.35	14.22	14.22	14.41	14.12	229,935
August 27, 2025	13.98	14.36	14.36	14.41	13.93	322,816
August 26, 2025	14.09	13.97	13.97	14.1	13.84	604,605
August 25, 2025	14.45	14.03	14.03	14.45	13.95	386,259
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

Simulations Plus, Inc. (SLP) NASDAQ