Simulations Plus, Inc.SLPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.88 | $17.04 | $16.62 | $16.89 | 119,541 |
| 1/30/2026 | $17.50 | $17.53 | $16.77 | $16.89 | 330,422 |
| 1/29/2026 | $18.79 | $18.79 | $17.30 | $17.71 | 286,700 |
| 1/28/2026 | $19.55 | $19.61 | $18.61 | $18.63 | 223,732 |
| 1/27/2026 | $20.21 | $20.43 | $19.45 | $19.57 | 289,300 |
| 1/26/2026 | $20.73 | $20.73 | $20.05 | $20.11 | 240,400 |
| 1/23/2026 | $20.65 | $21.01 | $20.57 | $20.84 | 340,100 |
| 1/22/2026 | $20.55 | $20.84 | $20.40 | $20.77 | 278,700 |
| 1/21/2026 | $20.40 | $20.72 | $20.04 | $20.43 | 271,731 |
| 1/20/2026 | $19.92 | $20.45 | $19.50 | $20.26 | 245,700 |
| 1/16/2026 | $20.27 | $20.54 | $20.05 | $20.33 | 267,751 |
| 1/15/2026 | $19.89 | $20.60 | $19.48 | $20.26 | 396,600 |
| 1/14/2026 | $19.73 | $20.00 | $19.30 | $19.89 | 337,030 |
| 1/13/2026 | $18.92 | $20.07 | $18.77 | $19.87 | 444,200 |
| 1/12/2026 | $19.07 | $19.58 | $18.29 | $18.91 | 535,000 |
| 1/9/2026 | $16.87 | $19.64 | $16.00 | $19.60 | 916,047 |
| 1/8/2026 | $18.70 | $19.02 | $17.84 | $18.05 | 540,904 |
| 1/7/2026 | $19.40 | $19.67 | $18.87 | $18.99 | 255,470 |
| 1/6/2026 | $19.20 | $19.78 | $18.65 | $19.27 | 375,157 |
| 1/5/2026 | $18.26 | $19.23 | $18.12 | $19.20 | 267,400 |
| 1/2/2026 | $18.39 | $18.64 | $17.73 | $18.11 | 235,000 |
| 12/31/2025 | $18.19 | $18.37 | $18.01 | $18.23 | 153,500 |
| 12/30/2025 | $18.27 | $18.44 | $18.10 | $18.22 | 163,500 |
| 12/29/2025 | $18.62 | $18.81 | $18.25 | $18.27 | 173,817 |
| 12/26/2025 | $19.19 | $19.31 | $18.61 | $18.76 | 187,337 |
| 12/24/2025 | $19.26 | $19.54 | $19.07 | $19.18 | 121,100 |
| 12/23/2025 | $19.33 | $19.62 | $18.99 | $19.33 | 195,100 |
| 12/22/2025 | $18.89 | $19.61 | $18.89 | $19.34 | 246,400 |
| 12/19/2025 | $18.63 | $18.97 | $18.48 | $18.75 | 489,700 |
| 12/18/2025 | $18.10 | $18.83 | $17.74 | $18.56 | 352,505 |
| 12/17/2025 | $19.17 | $19.58 | $18.66 | $18.70 | 203,700 |
| 12/16/2025 | $19.30 | $19.49 | $18.75 | $18.86 | 211,501 |
| 12/15/2025 | $19.48 | $19.69 | $19.15 | $19.43 | 250,016 |
| 12/12/2025 | $19.52 | $19.96 | $19.11 | $19.17 | 419,601 |
| 12/11/2025 | $19.86 | $20.06 | $19.50 | $19.51 | 236,204 |
| 12/10/2025 | $19.53 | $19.99 | $19.27 | $19.80 | 361,430 |
| 12/9/2025 | $19.58 | $19.90 | $19.20 | $19.60 | 284,000 |
| 12/8/2025 | $19.91 | $19.95 | $19.41 | $19.55 | 346,400 |
| 12/5/2025 | $20.39 | $20.45 | $19.39 | $19.64 | 365,900 |
| 12/4/2025 | $20.41 | $20.77 | $20.17 | $20.49 | 390,500 |
| 12/3/2025 | $19.48 | $20.39 | $18.99 | $20.35 | 435,691 |
| 12/2/2025 | $17.56 | $20.51 | $17.56 | $19.53 | 1.07M |
| 12/1/2025 | $16.91 | $17.14 | $16.61 | $17.11 | 569,100 |
| 11/28/2025 | $17.39 | $17.45 | $16.85 | $17.00 | 152,700 |
| 11/26/2025 | $17.15 | $17.34 | $16.79 | $17.29 | 267,734 |
| 11/25/2025 | $17.24 | $17.64 | $17.07 | $17.13 | 488,647 |
| 11/24/2025 | $17.10 | $17.32 | $16.62 | $17.18 | 737,391 |
| 11/21/2025 | $16.74 | $17.48 | $16.71 | $17.00 | 1.15M |
| 11/20/2025 | $16.59 | $16.80 | $16.26 | $16.68 | 431,759 |
| 11/19/2025 | $16.35 | $16.65 | $16.07 | $16.32 | 252,434 |
| 11/18/2025 | $16.90 | $16.91 | $16.02 | $16.33 | 310,948 |
| 11/17/2025 | $17.29 | $17.55 | $16.93 | $16.98 | 234,412 |
| 11/14/2025 | $17.13 | $17.47 | $17.00 | $17.31 | 176,959 |
| 11/13/2025 | $17.22 | $17.55 | $16.97 | $17.22 | 319,600 |
| 11/12/2025 | $17.65 | $17.80 | $17.29 | $17.33 | 144,374 |
| 11/11/2025 | $17.24 | $17.72 | $17.12 | $17.57 | 203,724 |
| 11/10/2025 | $17.45 | $17.68 | $16.90 | $17.18 | 574,848 |
| 11/7/2025 | $17.50 | $17.57 | $16.55 | $17.13 | 1.07M |
| 11/6/2025 | $17.28 | $17.83 | $16.96 | $17.71 | 402,707 |
| 11/5/2025 | $16.91 | $17.58 | $16.41 | $17.43 | 228,839 |
| 11/4/2025 | $16.64 | $17.19 | $16.53 | $17.00 | 288,000 |