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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.14	11.66	11.66	12.4	11.65	259,234
February 19, 2026	12.08	12.21	12.21	12.24	11.6	285,457
February 18, 2026	12.12	12.18	12.18	12.3	11.92	379,824
February 17, 2026	12.25	12.1	12.1	12.39	11.76	618,015
February 13, 2026	12.17	12.29	12.29	12.68	12.17	441,100
February 12, 2026	12.98	12.11	12.11	13.19	12	563,424
February 11, 2026	13.92	12.83	12.83	13.94	12.44	1.79M
February 10, 2026	14.19	13.97	13.97	14.55	13.91	338,625
February 09, 2026	14.59	14.1	14.1	14.78	13.51	324,521
February 06, 2026	14.25	14.57	14.57	14.71	14.03	258,575
February 05, 2026	14.64	14.14	14.14	15.29	14.08	330,400
February 04, 2026	15.49	14.82	14.82	15.61	14.61	409,114
February 03, 2026	16.59	15.4	15.4	16.82	15.14	441,132
February 02, 2026	16.88	16.77	16.77	17.04	16.62	355,900
January 30, 2026	17.5	16.89	16.89	17.53	16.77	316,042
January 29, 2026	18.79	17.71	17.71	18.79	17.3	286,700
January 28, 2026	19.55	18.63	18.63	19.61	18.61	223,732
January 27, 2026	20.21	19.57	19.57	20.43	19.45	289,300
January 26, 2026	20.73	20.11	20.11	20.73	20.05	240,400
January 23, 2026	20.65	20.84	20.84	21.01	20.57	340,100
January 22, 2026	20.55	20.77	20.77	20.84	20.4	278,700
January 21, 2026	20.4	20.43	20.43	20.72	20.04	271,731
January 20, 2026	19.92	20.26	20.26	20.45	19.5	245,700
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

Simulations Plus, Inc. (SLP) NASDAQ