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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Simulations Plus, Inc. (SLP) NASDAQ