Simulations Plus, Inc. (SLP)
NASDAQ: SLP · Real-Time Price · USD
14.87
+0.26 (1.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Simulations Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.59 | 15.01 | 14.55 | 14.87 | 14.87 | 1.78% | 200,060 |
| Apr 27, 2026 | 14.51 | 14.90 | 14.51 | 14.61 | 14.61 | 0.34% | 175,668 |
| Apr 24, 2026 | 14.33 | 14.70 | 14.09 | 14.56 | 14.56 | 1.96% | 203,580 |
| Apr 23, 2026 | 15.04 | 15.04 | 14.11 | 14.28 | 14.28 | -5.99% | 318,617 |
| Apr 22, 2026 | 15.47 | 15.69 | 14.80 | 15.19 | 15.19 | -0.78% | 349,912 |
| Apr 21, 2026 | 15.10 | 15.35 | 14.92 | 15.31 | 15.31 | 2.27% | 318,879 |
| Apr 20, 2026 | 14.32 | 15.01 | 14.19 | 14.97 | 14.97 | 4.18% | 469,748 |
| Apr 17, 2026 | 14.19 | 14.83 | 14.19 | 14.37 | 14.37 | 1.77% | 344,328 |
| Apr 16, 2026 | 14.56 | 14.93 | 13.93 | 14.12 | 14.12 | -3.55% | 484,963 |
| Apr 15, 2026 | 13.37 | 14.76 | 13.36 | 14.64 | 14.64 | 9.50% | 575,860 |
| Apr 14, 2026 | 13.08 | 13.60 | 12.98 | 13.37 | 13.37 | 3.24% | 452,454 |
| Apr 13, 2026 | 12.90 | 13.62 | 12.60 | 12.95 | 12.95 | -0.69% | 573,062 |
| Apr 10, 2026 | 15.56 | 15.56 | 12.62 | 13.04 | 13.04 | 0.38% | 1,371,014 |
| Apr 9, 2026 | 12.80 | 13.22 | 12.44 | 12.99 | 12.99 | -0.08% | 596,075 |
| Apr 8, 2026 | 13.20 | 13.30 | 12.74 | 13.00 | 13.00 | 2.77% | 392,646 |
| Apr 7, 2026 | 12.41 | 12.71 | 12.08 | 12.65 | 12.65 | 1.52% | 301,490 |
| Apr 6, 2026 | 11.97 | 12.49 | 11.76 | 12.46 | 12.46 | 3.92% | 262,244 |
| Apr 2, 2026 | 11.76 | 12.10 | 11.56 | 11.99 | 11.99 | 0.25% | 145,580 |
| Apr 1, 2026 | 11.97 | 12.12 | 11.84 | 11.96 | 11.96 | 1.18% | 157,624 |
| Mar 31, 2026 | 11.42 | 11.85 | 11.34 | 11.82 | 11.82 | 4.05% | 331,043 |
| Mar 30, 2026 | 11.45 | 11.67 | 11.09 | 11.36 | 11.36 | -0.53% | 206,167 |
| Mar 27, 2026 | 11.61 | 11.68 | 11.28 | 11.42 | 11.42 | -2.39% | 203,613 |
| Mar 26, 2026 | 11.54 | 12.15 | 11.52 | 11.70 | 11.70 | 1.39% | 198,618 |
| Mar 25, 2026 | 11.69 | 11.89 | 11.38 | 11.54 | 11.54 | -0.26% | 168,444 |
| Mar 24, 2026 | 11.87 | 12.07 | 11.31 | 11.57 | 11.57 | -3.10% | 153,238 |
| Mar 23, 2026 | 11.84 | 12.05 | 11.58 | 11.94 | 11.94 | 2.31% | 126,839 |
| Mar 20, 2026 | 11.71 | 11.80 | 11.40 | 11.67 | 11.67 | -0.34% | 206,401 |
| Mar 19, 2026 | 11.53 | 11.91 | 11.43 | 11.71 | 11.71 | 0.69% | 174,733 |
| Mar 18, 2026 | 11.85 | 11.90 | 11.57 | 11.63 | 11.63 | -2.43% | 193,191 |
| Mar 17, 2026 | 12.20 | 12.47 | 11.87 | 11.92 | 11.92 | -1.65% | 180,298 |
| Mar 16, 2026 | 12.58 | 12.69 | 11.93 | 12.12 | 12.12 | -2.57% | 298,454 |
| Mar 13, 2026 | 12.36 | 12.60 | 12.25 | 12.44 | 12.44 | 0.89% | 157,640 |
| Mar 12, 2026 | 12.28 | 12.70 | 12.21 | 12.33 | 12.33 | -1.12% | 195,698 |
| Mar 11, 2026 | 12.18 | 12.52 | 12.17 | 12.47 | 12.47 | 1.71% | 154,369 |
| Mar 10, 2026 | 12.35 | 12.56 | 11.82 | 12.26 | 12.26 | -1.37% | 241,667 |
| Mar 9, 2026 | 12.10 | 12.52 | 11.98 | 12.43 | 12.43 | 1.72% | 171,675 |
| Mar 6, 2026 | 12.24 | 12.42 | 11.92 | 12.22 | 12.22 | -1.61% | 155,016 |
| Mar 5, 2026 | 12.23 | 12.69 | 12.16 | 12.42 | 12.42 | 0.57% | 190,661 |
| Mar 4, 2026 | 12.04 | 12.47 | 11.97 | 12.35 | 12.35 | 4.13% | 185,086 |
| Mar 3, 2026 | 11.87 | 12.06 | 11.57 | 11.86 | 11.86 | -2.23% | 296,165 |
| Mar 2, 2026 | 11.90 | 12.49 | 11.83 | 12.13 | 12.13 | -0.82% | 213,846 |
| Feb 27, 2026 | 11.91 | 12.45 | 11.53 | 12.23 | 12.23 | 1.16% | 251,778 |
| Feb 26, 2026 | 11.81 | 12.27 | 11.75 | 12.09 | 12.09 | 2.37% | 247,627 |
| Feb 25, 2026 | 11.66 | 11.91 | 11.50 | 11.81 | 11.81 | 1.90% | 196,950 |
| Feb 24, 2026 | 11.41 | 11.99 | 11.41 | 11.59 | 11.59 | 1.40% | 269,100 |
| Feb 23, 2026 | 11.44 | 11.60 | 11.16 | 11.43 | 11.43 | -1.97% | 365,048 |
| Feb 20, 2026 | 12.14 | 12.40 | 11.65 | 11.66 | 11.66 | -4.50% | 259,234 |
| Feb 19, 2026 | 12.08 | 12.24 | 11.60 | 12.21 | 12.21 | 0.25% | 285,457 |
| Feb 18, 2026 | 12.12 | 12.30 | 11.92 | 12.18 | 12.18 | 0.66% | 379,824 |
| Feb 17, 2026 | 12.25 | 12.39 | 11.76 | 12.10 | 12.10 | -1.55% | 618,015 |
| Feb 13, 2026 | 12.17 | 12.68 | 12.17 | 12.29 | 12.29 | 1.49% | 441,074 |
| Feb 12, 2026 | 12.98 | 13.19 | 12.00 | 12.11 | 12.11 | -5.61% | 563,424 |
| Feb 11, 2026 | 13.92 | 13.94 | 12.44 | 12.83 | 12.83 | -8.16% | 1,788,025 |
| Feb 10, 2026 | 14.19 | 14.55 | 13.91 | 13.97 | 13.97 | -0.92% | 338,625 |
| Feb 9, 2026 | 14.59 | 14.78 | 13.51 | 14.10 | 14.10 | -3.23% | 324,521 |
| Feb 6, 2026 | 14.25 | 14.71 | 14.03 | 14.57 | 14.57 | 3.04% | 272,038 |
| Feb 5, 2026 | 14.64 | 15.29 | 14.08 | 14.14 | 14.14 | -4.59% | 330,390 |
| Feb 4, 2026 | 15.49 | 15.61 | 14.61 | 14.82 | 14.82 | -3.77% | 409,114 |
| Feb 3, 2026 | 16.59 | 16.82 | 15.14 | 15.40 | 15.40 | -8.17% | 441,132 |
| Feb 2, 2026 | 16.88 | 17.04 | 16.62 | 16.77 | 16.77 | -0.71% | 355,886 |
| Jan 30, 2026 | 17.50 | 17.53 | 16.77 | 16.89 | 16.89 | -4.63% | 330,422 |
| Jan 29, 2026 | 18.79 | 18.79 | 17.30 | 17.71 | 17.71 | -4.94% | 286,687 |
| Jan 28, 2026 | 19.55 | 19.61 | 18.61 | 18.63 | 18.63 | -4.80% | 223,732 |
| Jan 27, 2026 | 20.21 | 20.43 | 19.45 | 19.57 | 19.57 | -2.69% | 289,262 |
| Jan 26, 2026 | 20.73 | 20.73 | 20.05 | 20.11 | 20.11 | -3.50% | 240,375 |
| Jan 23, 2026 | 20.65 | 21.01 | 20.57 | 20.84 | 20.84 | 0.34% | 340,053 |
| Jan 22, 2026 | 20.55 | 20.84 | 20.40 | 20.77 | 20.77 | 1.66% | 278,655 |
| Jan 21, 2026 | 20.40 | 20.72 | 20.04 | 20.43 | 20.43 | 0.84% | 271,731 |
| Jan 20, 2026 | 19.92 | 20.45 | 19.50 | 20.26 | 20.26 | -0.34% | 245,665 |
| Jan 16, 2026 | 20.27 | 20.54 | 20.05 | 20.33 | 20.33 | 0.35% | 267,751 |
| Jan 15, 2026 | 19.89 | 20.60 | 19.48 | 20.26 | 20.26 | 1.86% | 396,568 |
| Jan 14, 2026 | 19.73 | 20.00 | 19.30 | 19.89 | 19.89 | 0.10% | 337,030 |
| Jan 13, 2026 | 18.92 | 20.07 | 18.78 | 19.87 | 19.87 | 5.08% | 444,193 |
| Jan 12, 2026 | 19.07 | 19.58 | 18.29 | 18.91 | 18.91 | -3.52% | 534,984 |
| Jan 9, 2026 | 16.87 | 19.64 | 16.00 | 19.60 | 19.60 | 8.59% | 916,047 |
| Jan 8, 2026 | 18.70 | 19.02 | 17.84 | 18.05 | 18.05 | -4.95% | 540,904 |
| Jan 7, 2026 | 19.40 | 19.67 | 18.87 | 18.99 | 18.99 | -1.45% | 255,470 |
| Jan 6, 2026 | 19.20 | 19.78 | 18.65 | 19.27 | 19.27 | 0.36% | 375,157 |
| Jan 5, 2026 | 18.26 | 19.23 | 18.12 | 19.20 | 19.20 | 6.02% | 267,374 |
| Jan 2, 2026 | 18.39 | 18.64 | 17.73 | 18.11 | 18.11 | -0.66% | 234,954 |
| Dec 31, 2025 | 18.19 | 18.37 | 18.01 | 18.23 | 18.23 | 0.05% | 153,454 |
| Dec 30, 2025 | 18.27 | 18.44 | 18.10 | 18.22 | 18.22 | -0.27% | 163,474 |
| Dec 29, 2025 | 18.62 | 18.81 | 18.25 | 18.27 | 18.27 | -2.61% | 173,817 |
| Dec 26, 2025 | 19.19 | 19.31 | 18.61 | 18.76 | 18.76 | -2.19% | 187,337 |
| Dec 24, 2025 | 19.26 | 19.54 | 19.07 | 19.18 | 19.18 | -0.78% | 121,088 |
| Dec 23, 2025 | 19.33 | 19.62 | 18.99 | 19.33 | 19.33 | -0.05% | 195,057 |
| Dec 22, 2025 | 18.89 | 19.61 | 18.89 | 19.34 | 19.34 | 3.15% | 246,368 |
| Dec 19, 2025 | 18.63 | 18.97 | 18.48 | 18.75 | 18.75 | 1.02% | 489,655 |
| Dec 18, 2025 | 18.10 | 18.83 | 17.74 | 18.56 | 18.56 | -0.75% | 352,505 |
| Dec 17, 2025 | 19.17 | 19.58 | 18.66 | 18.70 | 18.70 | -0.85% | 203,673 |
| Dec 16, 2025 | 19.30 | 19.49 | 18.75 | 18.86 | 18.86 | -2.93% | 211,501 |
| Dec 15, 2025 | 19.48 | 19.69 | 19.15 | 19.43 | 19.43 | 1.36% | 250,016 |
| Dec 12, 2025 | 19.52 | 19.96 | 19.11 | 19.17 | 19.17 | -1.74% | 419,601 |
| Dec 11, 2025 | 19.86 | 20.06 | 19.50 | 19.51 | 19.51 | -1.46% | 236,204 |
| Dec 10, 2025 | 19.53 | 19.99 | 19.27 | 19.80 | 19.80 | 1.02% | 361,430 |
| Dec 9, 2025 | 19.58 | 19.90 | 19.20 | 19.60 | 19.60 | 0.26% | 283,979 |
| Dec 8, 2025 | 19.91 | 19.95 | 19.41 | 19.55 | 19.55 | -0.46% | 346,364 |
| Dec 5, 2025 | 20.39 | 20.45 | 19.39 | 19.64 | 19.64 | -4.15% | 365,875 |
| Dec 4, 2025 | 20.41 | 20.77 | 20.17 | 20.49 | 20.49 | 0.69% | 390,488 |
| Dec 3, 2025 | 19.48 | 20.39 | 18.99 | 20.35 | 20.35 | 4.20% | 435,691 |