Simulations Plus, Inc. (SLP) NASDAQ

16.77

-0.96(-5.41%)

Updated at June 02 04:00PM

Currency In USD

SLP Historical Return

If you invested $1000 in Simulations Plus, Inc. (SLP) 10 years ago, it would be worth $2,406.03 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $329.6, while $1000 invested 1 year ago would be worth $598.07. This corresponds to total returns of 140.6%, -67.04%, -40.19%, respectively, with annualized returns of 9.17%, -19.9%, -40.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SLP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.61	16.77	16.77	17.61	16.74	161,358
June 01, 2026	16.87	17.73	17.73	17.77	16.81	371,285
May 29, 2026	16.71	17.11	17.11	17.35	16.44	260,681
May 28, 2026	15.58	16.71	16.71	16.87	15.58	253,821
May 27, 2026	15.31	15.55	15.55	15.78	15.28	173,126
May 26, 2026	15.43	15.28	15.28	15.74	15.18	231,349
May 22, 2026	15.13	15.37	15.37	15.59	15.13	171,302
May 21, 2026	14.32	15.11	15.11	15.31	14.11	262,191
May 20, 2026	14.19	14.47	14.47	14.51	13.71	194,320
May 19, 2026	13.72	14.1	14.1	14.18	13.4	188,332
May 18, 2026	13.34	13.78	13.78	13.85	13.32	205,194
May 15, 2026	13.56	13.34	13.34	13.68	13.22	300,557
May 14, 2026	13.57	13.38	13.38	13.72	13.32	279,567
May 13, 2026	13.84	13.57	13.57	14.2	13.46	327,754
May 12, 2026	14.55	13.96	13.96	14.87	13.71	368,586
May 11, 2026	16.53	14.69	14.69	16.8	14.33	575,209
May 08, 2026	15.98	16.68	16.68	16.75	15.71	241,978
May 07, 2026	15.96	16.06	16.06	16.75	15.66	371,416
May 06, 2026	17.32	15.88	15.88	17.32	14.82	2.21M
May 05, 2026	15.1	15.71	15.71	15.74	14.62	181,960
May 04, 2026	14.98	15.15	15.15	15.37	14.77	218,361
May 01, 2026	14.28	14.91	14.91	14.94	14.28	175,398
April 30, 2026	14.02	14.17	14.17	14.2	13.79	217,281
April 29, 2026	14.69	13.99	13.99	14.81	13.95	312,071
April 28, 2026	14.59	14.87	14.87	15.01	14.55	200,060
April 27, 2026	14.51	14.61	14.61	14.9	14.51	175,668
April 24, 2026	14.33	14.56	14.56	14.7	14.09	203,580
April 23, 2026	15.04	14.28	14.28	15.04	14.11	318,617
April 22, 2026	15.47	15.19	15.19	15.69	14.8	349,912
April 21, 2026	15.1	15.31	15.31	15.35	14.92	318,879
April 20, 2026	14.32	14.97	14.97	15.01	14.19	469,858
April 17, 2026	14.19	14.37	14.37	14.83	14.19	344,328
April 16, 2026	14.56	14.12	14.12	14.93	13.93	484,964
April 15, 2026	13.37	14.64	14.64	14.76	13.36	575,910
April 14, 2026	13.08	13.37	13.37	13.6	12.98	452,479
April 13, 2026	12.9	12.95	12.95	13.62	12.6	573,289
April 10, 2026	15.56	13.04	13.04	15.56	12.62	1.37M
April 09, 2026	12.8	12.99	12.99	13.22	12.44	674,721
April 08, 2026	13.2	13	13	13.3	12.74	392,982
April 07, 2026	12.41	12.65	12.65	12.71	12.08	301,527
April 06, 2026	11.97	12.46	12.46	12.49	11.76	262,344
April 02, 2026	11.76	11.99	11.99	12.1	11.56	145,580
April 01, 2026	11.97	11.96	11.96	12.12	11.84	157,624
March 31, 2026	11.42	11.82	11.82	11.84	11.34	330,515
March 30, 2026	11.45	11.36	11.36	11.67	11.09	206,167
March 27, 2026	11.61	11.42	11.42	11.68	11.28	203,613
March 26, 2026	11.54	11.7	11.7	12.15	11.52	198,618
March 25, 2026	11.69	11.54	11.54	11.89	11.38	168,444
March 24, 2026	11.87	11.57	11.57	12.07	11.3	153,238
March 23, 2026	11.84	11.94	11.94	12.05	11.58	124,760
March 20, 2026	11.71	11.67	11.67	11.8	11.4	206,273
March 19, 2026	11.53	11.71	11.71	11.91	11.43	170,036
March 18, 2026	11.85	11.63	11.63	11.9	11.57	193,173
March 17, 2026	12.2	11.92	11.92	12.47	11.87	180,298
March 16, 2026	12.58	12.12	12.12	12.69	11.93	274,880
March 13, 2026	12.36	12.44	12.44	12.64	12.3	151,545
March 12, 2026	12.28	12.33	12.33	12.7	12.21	195,696
March 11, 2026	12.18	12.47	12.47	12.52	12.17	153,569
March 10, 2026	12.35	12.26	12.26	12.56	11.81	241,048
March 09, 2026	12.1	12.43	12.43	12.52	11.98	169,748