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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	15.89	15.56	15.56	15.91	15.17	568,145
October 20, 2025	15.4	16.05	16.05	16.1	15.35	376,500
October 17, 2025	15.8	15.4	15.4	16.15	15.15	259,200
October 16, 2025	15.72	16.02	16.02	16.34	15.72	505,051
October 15, 2025	15.41	15.6	15.6	15.9	15.33	327,900
October 14, 2025	15.27	15.26	15.26	15.66	15.09	327,311
October 13, 2025	14.96	15.43	15.43	15.46	14.73	499,531
October 10, 2025	15.84	14.76	14.76	16.05	14.7	627,129
October 09, 2025	16.48	15.71	15.71	16.52	15.62	331,107
October 08, 2025	16.54	16.47	16.47	16.76	16.33	481,997
October 07, 2025	16.66	16.5	16.5	16.77	16.21	536,519
October 06, 2025	16.04	16.55	16.55	16.8	16	865,320
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

Simulations Plus, Inc. (SLP) NASDAQ