NasdaqGS - Delayed Quote USD

Simulations Plus, Inc. (SLP)

30.25

+1.26

+(4.35%)

At close: May 8 at 4:00:02 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	29.03	30.78	29.00	30.25	30.25	247,706
May 7, 2025	29.19	29.41	27.85	28.99	28.99	405,100
May 6, 2025	33.35	33.35	28.89	29.01	29.01	700,200
May 5, 2025	33.32	33.87	32.85	33.61	33.61	164,700
May 2, 2025	33.73	34.07	33.09	33.32	33.32	273,400
May 1, 2025	34.34	34.34	32.59	33.56	33.56	278,000
Apr 30, 2025	34.88	35.02	34.00	34.35	34.35	281,600
Apr 29, 2025	35.41	35.51	34.45	35.06	35.06	298,000
Apr 28, 2025	35.50	36.00	34.35	35.21	35.21	251,800
Apr 25, 2025	35.83	36.20	34.77	35.50	35.50	217,900
Apr 24, 2025	35.59	36.45	34.68	35.88	35.88	253,300
Apr 23, 2025	35.94	36.14	34.83	35.26	35.26	409,800
Apr 22, 2025	34.47	35.45	33.93	35.38	35.38	582,800
Apr 21, 2025	32.39	34.40	32.14	33.90	33.90	472,400
Apr 17, 2025	32.04	32.99	31.80	32.69	32.69	336,700
Apr 16, 2025	33.11	33.32	32.13	32.20	32.20	466,600
Apr 15, 2025	33.84	34.21	32.26	32.81	32.81	537,700
Apr 14, 2025	33.20	34.55	31.50	34.16	34.16	926,600
Apr 11, 2025	28.68	33.59	27.43	32.65	32.65	1,775,700
Apr 10, 2025	24.91	27.18	23.12	25.74	25.74	694,200
Apr 9, 2025	23.76	26.27	23.28	25.55	25.55	263,400
Apr 8, 2025	25.72	25.89	24.03	24.25	24.25	275,500
Apr 7, 2025	24.72	25.78	23.75	24.83	24.83	335,000
Apr 4, 2025	23.30	26.03	23.10	25.68	25.68	647,200
Apr 3, 2025	23.76	24.01	23.01	23.82	23.82	354,800
Apr 2, 2025	23.60	24.90	23.57	24.77	24.77	229,800
Apr 1, 2025	24.31	24.86	23.50	24.10	24.10	279,600
Mar 31, 2025	23.75	24.66	23.44	24.52	24.52	203,000
Mar 28, 2025	24.09	24.70	23.73	24.29	24.29	247,500
Mar 27, 2025	24.13	24.47	23.63	24.20	24.20	259,400
Mar 26, 2025	24.75	24.96	23.73	24.00	24.00	186,200
Mar 25, 2025	25.43	25.80	24.65	24.72	24.72	258,500
Mar 24, 2025	25.94	26.67	25.27	25.52	25.52	124,500
Mar 21, 2025	24.37	25.97	24.00	25.56	25.56	418,700
Mar 20, 2025	25.15	25.48	24.68	24.68	24.68	174,300
Mar 19, 2025	25.37	25.80	25.03	25.51	25.51	165,500
Mar 18, 2025	26.82	26.85	25.26	25.36	25.36	153,600
Mar 17, 2025	25.98	26.96	25.98	26.23	26.23	165,500
Mar 14, 2025	25.69	26.19	25.56	26.08	26.08	194,800
Mar 13, 2025	27.26	27.80	25.32	25.38	25.38	174,400
Mar 12, 2025	27.65	27.84	26.81	27.25	27.25	202,400
Mar 11, 2025	27.76	27.99	26.42	26.57	26.57	183,800
Mar 10, 2025	28.01	28.74	27.60	27.76	27.76	157,400
Mar 7, 2025	28.15	28.74	27.58	28.23	28.23	125,100
Mar 6, 2025	28.35	28.93	28.21	28.32	28.32	113,300
Mar 5, 2025	28.83	29.08	28.32	28.76	28.76	202,600
Mar 4, 2025	28.01	29.28	27.84	28.82	28.82	149,100
Mar 3, 2025	28.97	29.60	28.32	28.54	28.54	167,700
Feb 28, 2025	28.99	29.36	28.56	28.98	28.98	163,700
Feb 27, 2025	30.52	30.66	29.20	29.21	29.21	84,600
Feb 26, 2025	30.51	31.14	29.93	30.38	30.38	97,000
Feb 25, 2025	30.98	31.08	30.07	30.50	30.50	133,600
Feb 24, 2025	31.87	33.06	30.74	31.05	31.05	150,500
Feb 21, 2025	32.11	32.64	31.37	31.77	31.77	197,300
Feb 20, 2025	35.78	35.87	31.83	31.84	31.84	270,500
Feb 19, 2025	35.97	36.08	35.46	35.90	35.90	136,000
Feb 18, 2025	36.57	37.55	35.46	35.99	35.99	193,400
Feb 14, 2025	37.36	37.67	36.26	36.42	36.42	108,500
Feb 13, 2025	36.53	37.04	36.12	37.01	37.01	164,700
Feb 12, 2025	35.37	36.45	35.10	36.18	36.18	172,300
Feb 11, 2025	36.42	36.71	35.55	36.05	36.05	151,400
Feb 10, 2025	36.40	36.88	35.98	36.81	36.81	213,100
Feb 7, 2025	35.58	36.33	35.35	36.28	36.28	158,800
Feb 6, 2025	36.46	36.62	35.17	35.58	35.58	191,700
Feb 5, 2025	35.50	36.23	35.04	36.19	36.19	180,800
Feb 4, 2025	34.31	36.00	34.31	35.50	35.50	231,200
Feb 3, 2025	33.41	34.30	33.09	34.15	34.15	154,900
Jan 31, 2025	34.27	34.58	33.99	34.32	34.32	187,100
Jan 30, 2025	34.26	34.50	33.88	34.27	34.27	126,700
Jan 29, 2025	33.81	34.00	33.17	33.80	33.80	206,500
Jan 28, 2025	34.21	34.21	33.48	33.99	33.99	145,700
Jan 27, 2025	33.59	34.09	33.27	34.01	34.01	248,900
Jan 24, 2025	33.73	34.14	33.17	33.78	33.78	223,300
Jan 23, 2025	32.88	33.52	32.02	33.50	33.50	209,100
Jan 22, 2025	31.44	33.14	31.35	32.94	32.94	239,100
Jan 21, 2025	30.14	31.81	30.13	31.66	31.66	247,200
Jan 17, 2025	30.25	30.25	29.48	29.92	29.92	159,400
Jan 16, 2025	29.83	30.16	29.00	29.84	29.84	161,000
Jan 15, 2025	29.34	29.98	29.00	29.83	29.83	171,700
Jan 14, 2025	28.99	28.99	27.62	28.76	28.76	410,900
Jan 13, 2025	28.05	28.99	27.34	28.90	28.90	393,200
Jan 10, 2025	27.53	28.38	27.00	28.25	28.25	421,400
Jan 8, 2025	25.36	28.22	24.00	28.21	28.21	1,536,900
Jan 7, 2025	29.21	30.44	29.21	30.39	30.39	528,100
Jan 6, 2025	29.06	29.77	28.91	29.10	29.10	249,800
Jan 3, 2025	27.94	29.18	27.70	28.73	28.73	267,500
Jan 2, 2025	28.26	28.83	27.49	27.91	27.91	233,800
Dec 31, 2024	28.10	28.69	27.85	27.89	27.89	139,000
Dec 30, 2024	28.43	28.43	27.51	27.94	27.94	80,300
Dec 27, 2024	28.50	28.86	28.03	28.66	28.66	149,700
Dec 26, 2024	28.08	29.08	27.95	28.78	28.78	117,800
Dec 24, 2024	28.36	28.46	27.92	28.35	28.35	62,100
Dec 23, 2024	28.55	28.84	27.87	28.33	28.33	118,400
Dec 20, 2024	28.62	29.79	28.45	28.58	28.58	359,000
Dec 19, 2024	28.62	29.29	27.92	28.88	28.88	220,200
Dec 18, 2024	30.39	30.68	28.22	28.56	28.56	196,200
Dec 17, 2024	30.80	31.31	29.89	30.04	30.04	178,700
Dec 16, 2024	30.95	31.68	30.78	30.88	30.88	137,500
Dec 13, 2024	31.97	32.06	30.76	30.93	30.93	175,700
Dec 12, 2024	30.49	32.50	30.49	31.92	31.92	516,100
Dec 11, 2024	31.73	31.73	30.54	30.63	30.63	304,500
Dec 10, 2024	30.45	31.65	29.75	31.45	31.45	167,500
Dec 9, 2024	30.61	31.32	30.35	30.40	30.40	228,900
Dec 6, 2024	30.19	31.16	30.11	30.13	30.13	233,800
Dec 5, 2024	31.06	31.21	29.84	29.92	29.92	141,500
Dec 4, 2024	31.37	32.05	30.78	31.12	31.12	204,800
Dec 3, 2024	31.46	32.12	30.97	31.33	31.33	200,400
Dec 2, 2024	31.88	32.04	31.43	31.77	31.77	185,800
Nov 29, 2024	31.92	32.17	31.58	31.77	31.77	61,800
Nov 27, 2024	31.99	32.57	31.62	31.82	31.82	255,200
Nov 26, 2024	32.51	32.51	30.94	31.72	31.72	155,500
Nov 25, 2024	31.55	33.76	31.49	32.74	32.74	266,700
Nov 22, 2024	30.29	32.59	30.29	31.32	31.32	324,600
Nov 21, 2024	27.76	30.09	27.76	30.04	30.04	379,700
Nov 20, 2024	27.46	27.73	27.07	27.58	27.58	170,000
Nov 19, 2024	27.81	28.17	27.59	27.62	27.62	171,700
Nov 18, 2024	28.87	29.34	28.17	28.29	28.29	176,400
Nov 15, 2024	30.08	30.08	28.40	28.77	28.77	231,200
Nov 14, 2024	31.85	31.97	29.67	29.71	29.71	140,400
Nov 13, 2024	31.98	32.51	31.45	31.83	31.83	130,400
Nov 12, 2024	31.89	32.40	31.44	31.93	31.93	126,100
Nov 11, 2024	30.83	32.19	30.83	32.15	32.15	182,600
Nov 8, 2024	30.70	31.09	30.40	30.59	30.59	139,900
Nov 7, 2024	30.86	30.99	30.44	30.70	30.70	188,000
Nov 6, 2024	30.16	31.30	29.63	30.82	30.82	201,600
Nov 5, 2024	27.38	28.76	27.38	28.60	28.60	225,800
Nov 4, 2024	27.95	28.60	27.45	27.49	27.49	142,300
Nov 1, 2024	27.50	27.98	27.24	27.78	27.78	202,700
Oct 31, 2024	28.54	28.54	27.22	27.22	27.22	329,300
Oct 30, 2024	29.43	29.60	28.62	28.68	28.68	260,900
Oct 29, 2024	30.77	30.87	29.40	29.75	29.75	215,100
Oct 28, 2024	31.00	31.78	30.73	30.90	30.90	245,200
Oct 25, 2024	31.09	31.11	29.90	30.68	30.68	276,700
Oct 24, 2024	34.50	34.76	30.26	30.96	30.96	718,200
Oct 23, 2024	34.16	34.45	33.45	33.98	33.98	399,400
Oct 22, 2024	34.07	34.50	33.67	34.25	34.25	215,300
Oct 21, 2024	34.00	34.40	33.69	34.28	34.28	329,600
Oct 18, 2024	33.32	34.43	33.16	34.15	34.15	216,700
Oct 17, 2024	32.38	33.31	31.98	33.29	33.29	177,100
Oct 16, 2024	31.80	32.28	31.63	32.27	32.27	152,900
Oct 15, 2024	31.52	32.15	31.44	31.50	31.50	150,600
Oct 14, 2024	31.07	31.77	30.96	31.72	31.72	128,600
Oct 11, 2024	30.30	31.35	30.30	31.24	31.24	118,500
Oct 10, 2024	29.92	30.55	29.54	30.36	30.36	145,500
Oct 9, 2024	30.10	30.29	29.70	30.27	30.27	99,500
Oct 8, 2024	29.70	30.29	29.44	30.19	30.19	94,400
Oct 7, 2024	30.23	30.23	29.37	29.82	29.82	110,600
Oct 4, 2024	30.56	30.81	30.19	30.22	30.22	76,700
Oct 3, 2024	30.56	30.56	29.95	30.24	30.24	139,700
Oct 2, 2024	31.23	31.58	30.80	30.85	30.85	121,100
Oct 1, 2024	31.95	31.95	30.99	31.25	31.25	183,200
Sep 30, 2024	31.54	32.23	31.52	32.02	32.02	115,900
Sep 27, 2024	31.43	31.88	31.18	31.56	31.56	89,400
Sep 26, 2024	30.74	31.40	30.74	31.07	31.07	122,500
Sep 25, 2024	31.30	31.32	30.22	30.46	30.46	257,900
Sep 24, 2024	31.23	31.46	31.02	31.34	31.34	140,500
Sep 23, 2024	31.49	31.49	30.61	31.15	31.15	219,300
Sep 20, 2024	32.30	32.30	30.95	31.23	31.23	313,100
Sep 19, 2024	32.12	32.49	31.75	32.26	32.26	231,000
Sep 18, 2024	31.72	32.41	31.41	31.45	31.45	573,600
Sep 17, 2024	32.39	32.74	31.84	31.89	31.89	108,300
Sep 16, 2024	32.65	32.85	31.75	32.05	32.05	128,700
Sep 13, 2024	32.72	33.07	32.39	32.50	32.50	122,300
Sep 12, 2024	32.76	32.76	32.22	32.25	32.25	107,300
Sep 11, 2024	33.36	33.36	32.53	32.81	32.81	178,200
Sep 10, 2024	33.99	34.03	33.24	33.36	33.36	115,000
Sep 9, 2024	34.21	34.26	33.44	33.79	33.79	193,500
Sep 6, 2024	34.66	35.18	34.26	34.50	34.50	152,800
Sep 5, 2024	34.75	35.03	34.41	34.57	34.57	127,500
Sep 4, 2024	34.63	34.69	34.40	34.61	34.61	106,600
Sep 3, 2024	35.95	35.95	34.62	34.67	34.67	166,900
Aug 30, 2024	36.26	36.41	35.83	36.25	36.25	73,700
Aug 29, 2024	36.40	36.66	36.18	36.23	36.23	61,500
Aug 28, 2024	36.50	36.62	35.88	36.09	36.09	70,200
Aug 27, 2024	36.72	37.19	36.41	36.61	36.61	67,400
Aug 26, 2024	37.01	37.23	36.76	37.05	37.05	98,800
Aug 23, 2024	36.68	37.53	36.68	36.83	36.83	141,300
Aug 22, 2024	37.58	37.72	36.36	36.48	36.48	71,500
Aug 21, 2024	37.13	37.48	36.82	37.46	37.46	128,900
Aug 20, 2024	36.83	37.55	36.68	36.84	36.84	103,200
Aug 19, 2024	36.66	36.92	36.25	36.92	36.92	145,800
Aug 16, 2024	36.41	36.73	36.01	36.51	36.51	72,500
Aug 15, 2024	36.84	36.88	36.42	36.48	36.48	96,300
Aug 14, 2024	36.47	36.80	35.81	35.89	35.89	77,300
Aug 13, 2024	36.58	36.88	36.12	36.75	36.75	150,300
Aug 12, 2024	37.17	37.72	35.98	36.33	36.33	108,900
Aug 9, 2024	36.65	37.04	36.31	36.87	36.87	73,800
Aug 8, 2024	36.81	37.08	36.44	36.85	36.85	82,100
Aug 7, 2024	37.74	37.95	36.50	36.53	36.53	88,200
Aug 6, 2024	36.91	37.62	36.89	37.26	37.26	79,000
Aug 5, 2024	35.29	37.06	35.29	36.98	36.98	149,300
Aug 2, 2024	38.33	38.84	37.88	38.60	38.60	116,600
Aug 1, 2024	40.63	40.63	39.03	39.99	39.99	144,700
Jul 31, 2024	40.26	42.11	39.92	40.84	40.84	307,200
Jul 30, 2024	40.34	40.75	39.73	40.15	40.15	94,000
Jul 29, 2024	0.06 Dividend
Jul 29, 2024	40.90	41.45	40.11	40.24	40.24	183,400
Jul 26, 2024	40.22	40.26	39.32	39.70	39.64	101,400
Jul 25, 2024	39.68	40.31	39.44	39.49	39.43	150,200
Jul 24, 2024	40.49	40.99	39.47	39.55	39.49	128,900
Jul 23, 2024	39.99	40.73	39.95	40.57	40.51	192,200
Jul 22, 2024	39.86	40.32	38.84	40.16	40.10	254,200
Jul 19, 2024	41.52	41.58	39.47	39.54	39.48	781,100
Jul 18, 2024	43.03	43.40	41.32	41.36	41.30	91,700
Jul 17, 2024	43.64	44.27	42.87	42.98	42.92	185,600
Jul 16, 2024	42.79	44.33	42.18	44.24	44.17	150,500
Jul 15, 2024	42.31	42.97	42.18	42.57	42.51	209,600
Jul 12, 2024	41.79	42.36	41.15	41.97	41.91	179,200
Jul 11, 2024	39.01	41.45	39.01	41.28	41.22	274,000
Jul 10, 2024	39.72	39.72	38.00	38.42	38.36	162,300
Jul 9, 2024	39.90	39.90	39.01	39.57	39.51	162,400
Jul 8, 2024	39.57	40.45	38.96	39.86	39.80	149,900
Jul 5, 2024	40.01	40.06	38.58	38.89	38.83	233,300
Jul 3, 2024	42.85	43.02	39.65	39.89	39.83	340,700
Jul 2, 2024	46.29	47.91	45.89	46.86	46.79	277,600
Jul 1, 2024	48.98	49.05	46.08	46.18	46.11	188,000
Jun 28, 2024	49.32	49.71	48.20	48.62	48.55	217,800
Jun 27, 2024	47.74	48.08	47.52	47.88	47.81	66,700
Jun 26, 2024	47.71	48.23	47.34	47.70	47.63	107,100
Jun 25, 2024	47.54	48.17	47.13	47.71	47.64	51,000
Jun 24, 2024	47.93	48.18	47.38	47.57	47.50	91,900
Jun 21, 2024	47.19	48.40	47.05	48.15	48.08	226,200
Jun 20, 2024	46.86	47.80	46.49	47.23	47.16	64,400
Jun 18, 2024	46.87	47.24	46.44	47.21	47.14	47,800
Jun 17, 2024	46.40	47.07	45.52	47.02	46.95	102,800
Jun 14, 2024	48.03	48.29	46.51	46.66	46.59	137,000
Jun 13, 2024	50.11	50.11	48.22	48.62	48.55	153,000
Jun 12, 2024	48.49	50.10	47.67	49.26	49.19	184,500
Jun 11, 2024	46.02	46.42	45.31	46.07	46.00	71,000
Jun 10, 2024	45.71	46.76	45.23	46.46	46.39	64,900
Jun 7, 2024	46.43	47.02	46.09	46.22	46.15	48,200
Jun 6, 2024	46.76	47.13	46.59	46.95	46.88	37,600
Jun 5, 2024	45.37	47.09	44.48	47.05	46.98	56,900
Jun 4, 2024	45.83	46.02	44.59	45.22	45.15	77,900
Jun 3, 2024	48.26	48.26	45.42	45.99	45.92	119,200
May 31, 2024	48.77	49.20	47.62	48.24	48.17	90,000
May 30, 2024	49.16	49.44	48.34	48.73	48.66	63,400
May 29, 2024	49.11	49.22	48.24	48.54	48.47	51,300
May 28, 2024	49.85	49.99	49.21	49.75	49.67	88,800
May 24, 2024	50.01	50.21	49.09	49.83	49.75	54,500
May 23, 2024	50.06	50.98	48.82	49.67	49.59	88,400
May 22, 2024	49.11	50.06	49.11	49.98	49.90	50,500
May 21, 2024	49.96	50.09	49.26	49.41	49.34	40,300
May 20, 2024	50.71	50.71	49.68	50.04	49.96	66,600
May 17, 2024	50.47	50.95	50.23	50.95	50.87	55,700
May 16, 2024	50.21	50.71	49.48	50.21	50.13	71,400
May 15, 2024	50.08	51.22	49.80	50.25	50.17	76,400
May 14, 2024	49.59	50.99	49.46	49.46	49.39	90,200
May 13, 2024	48.66	49.20	48.37	49.05	48.98	66,600
May 10, 2024	48.43	48.56	47.68	48.34	48.27	50,500
May 9, 2024	47.72	48.51	47.72	48.34	48.27	45,900

CERT Certara, Inc.

11.87

+3.58%

SDGR Schrödinger, Inc.

23.88

+0.67%

PRVA Privia Health Group, Inc.

25.07

+7.50%

HSTM HealthStream, Inc.

27.23

+1.30%

WEAV Weave Communications, Inc.

10.47

+3.36%

TBRG TruBridge, Inc.

25.00

-1.96%

OMCL Omnicell, Inc.

25.39

+3.09%

BTSGU BrightSpring Health Services, Inc.

79.43

+0.24%

TALK Talkspace, Inc.

3.0400

0.00%

SPOK Spok Holdings, Inc.

16.54

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Simulations Plus, Inc. (SLP)

Related Tickers