SLP | Simulations Plus | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Simulations Plus (SLP)

NASDAQ

$18.50+$0.005 (+0.03%)

Price as of Oct 02, 2026 5:04 PM EDT

$374.0M
Market Cap
18.91%
1-Year Change
Health Information Services
Industry

1 Month
+0.38%

Low Price$18.41

High Price$18.49
3 Months
+0.76%

Low Price$18.21

High Price$18.49
1 Year
+18.91%

Low Price$11.36

High Price$20.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	18.47	18.50	18.45	18.49	+0.33%	865,859
09/30/2026	18.47	18.48	18.43	18.43	-0.27%	332,435
09/29/2026	18.47	18.49	18.47	18.48	0.00%	137,126
09/28/2026	18.45	18.48	18.45	18.48	+0.11%	138,495
09/25/2026	18.45	18.47	18.44	18.46	0.00%	131,275
09/24/2026	18.42	18.46	18.41	18.46	+0.22%	433,356
09/23/2026	18.42	18.42	18.41	18.42	+0.05%	104,376
09/22/2026	18.45	18.45	18.41	18.41	-0.11%	231,905
09/21/2026	18.44	18.45	18.42	18.43	-0.05%	224,187
09/18/2026	18.43	18.44	18.43	18.44	0.00%	134,061
09/17/2026	18.44	18.45	18.43	18.44	+0.05%	69,083
09/16/2026	18.41	18.44	18.40	18.43	+0.11%	166,520
09/15/2026	18.42	18.42	18.40	18.41	-0.05%	116,377
09/14/2026	18.42	18.43	18.41	18.42	0.00%	249,365
09/11/2026	18.42	18.43	18.42	18.42	0.00%	133,568
09/10/2026	18.42	18.43	18.42	18.42	0.00%	187,876
09/09/2026	18.44	18.44	18.42	18.42	0.00%	181,150
09/08/2026	18.43	18.44	18.42	18.42	-0.05%	156,748
09/04/2026	18.44	18.45	18.42	18.43	+0.05%	79,050
09/03/2026	18.45	18.46	18.42	18.42	-0.05%	426,692
09/02/2026	18.42	18.45	18.41	18.43	+0.05%	257,087
09/01/2026	18.39	18.42	18.39	18.42	+0.11%	173,829
08/31/2026	18.39	18.41	18.38	18.40	+0.05%	170,960
08/28/2026	18.42	18.42	18.39	18.39	-0.16%	139,108
08/27/2026	18.40	18.42	18.40	18.42	+0.05%	157,203
08/26/2026	18.39	18.41	18.39	18.41	+0.11%	137,597
08/25/2026	18.40	18.40	18.38	18.39	-0.05%	89,123
08/24/2026	18.38	18.41	18.38	18.40	0.00%	169,862
08/21/2026	18.41	18.41	18.37	18.40	+0.11%	116,564
08/20/2026	18.37	18.40	18.37	18.38	+0.05%	134,906
08/19/2026	18.40	18.41	18.36	18.37	+0.05%	290,816
08/18/2026	18.40	18.41	18.36	18.36	0.00%	179,870
08/17/2026	18.34	18.37	18.34	18.36	+0.05%	190,750
08/14/2026	18.33	18.37	18.33	18.35	+0.22%	214,624
08/13/2026	18.32	18.34	18.31	18.31	-0.05%	151,224
08/12/2026	18.31	18.33	18.30	18.32	+0.05%	291,495
08/11/2026	18.32	18.34	18.30	18.31	-0.22%	247,707
08/10/2026	18.31	18.35	18.29	18.35	+0.16%	195,010
08/07/2026	18.32	18.34	18.29	18.32	-0.11%	156,993
08/06/2026	18.32	18.34	18.32	18.34	+0.11%	137,065
08/05/2026	18.35	18.35	18.31	18.32	-0.16%	160,523
08/04/2026	18.32	18.36	18.32	18.35	+0.22%	150,057
08/03/2026	18.28	18.36	18.28	18.31	+0.44%	208,917
07/31/2026	18.31	18.34	18.22	18.23	-0.38%	377,979
07/30/2026	18.37	18.37	18.30	18.30	-0.16%	215,369
07/29/2026	18.38	18.39	18.33	18.33	0.00%	346,154
07/28/2026	18.36	18.38	18.32	18.33	0.00%	158,846
07/27/2026	18.35	18.35	18.30	18.33	-0.05%	391,624
07/24/2026	18.35	18.38	18.31	18.34	+0.05%	240,703
07/23/2026	18.28	18.38	18.28	18.33	+0.44%	571,006
07/22/2026	18.23	18.25	18.22	18.25	+0.11%	1,066,345
07/21/2026	18.21	18.29	18.19	18.23	+0.11%	2,071,404
07/20/2026	18.21	18.25	18.20	18.21	-0.11%	504,896
07/17/2026	18.23	18.25	18.23	18.23	0.00%	251,752
07/16/2026	18.25	18.28	18.23	18.23	-0.11%	371,791
07/15/2026	18.23	18.29	18.23	18.25	+0.16%	213,271
07/14/2026	18.33	18.33	18.22	18.22	-0.16%	612,026
07/13/2026	18.23	18.34	18.22	18.25	+0.05%	394,365
07/10/2026	18.37	18.40	18.22	18.24	-0.55%	423,570
07/09/2026	18.26	18.35	18.25	18.34	+0.38%	403,218
07/09/2026	$0.30 Earnings
07/08/2026	18.30	18.34	18.22	18.27	-0.05%	397,537
07/07/2026	18.36	18.42	18.23	18.28	-0.44%	352,032
07/06/2026	18.38	18.45	18.34	18.36	-0.16%	340,704
07/02/2026	18.45	18.47	18.34	18.39	+0.22%	483,048
07/01/2026	18.37	18.50	18.31	18.35	+0.22%	359,532
06/30/2026	18.34	18.68	18.27	18.31	-0.38%	872,617
06/29/2026	18.24	18.40	18.16	18.38	+0.99%	660,870
06/26/2026	18.17	18.21	18.15	18.20	+0.33%	1,162,293
06/25/2026	18.19	18.21	18.14	18.14	-0.17%	689,848
06/24/2026	18.25	18.28	18.15	18.17	+0.11%	507,401
06/23/2026	18.20	18.27	18.14	18.15	+0.28%	632,660
06/22/2026	18.23	18.26	18.10	18.10	-0.77%	967,487
06/18/2026	18.23	18.29	18.19	18.24	-0.05%	1,045,413
06/17/2026	18.20	18.30	18.14	18.25	+0.05%	1,429,029
06/16/2026	18.20	18.57	18.13	18.24	+11.42%	2,174,619
06/15/2026	16.51	16.86	16.28	16.37	+0.31%	177,999
06/12/2026	16.49	16.82	16.14	16.32	-1.03%	160,725
06/11/2026	15.94	16.55	15.67	16.49	+3.45%	171,492
06/10/2026	16.00	16.42	15.80	15.94	-0.44%	172,893
06/09/2026	15.94	16.67	15.68	16.01	+0.63%	182,321
06/08/2026	16.04	16.12	15.64	15.91	+0.19%	184,027
06/05/2026	16.61	16.74	15.73	15.88	-4.62%	204,247
06/04/2026	16.30	17.06	16.26	16.65	+2.97%	148,927
06/03/2026	16.50	16.50	15.29	16.17	-3.58%	252,523
06/02/2026	17.61	17.61	16.74	16.77	-5.41%	198,154
06/01/2026	16.87	17.77	16.81	17.73	+3.62%	371,402
05/29/2026	16.71	17.35	16.44	17.11	+2.39%	260,819
05/28/2026	15.58	16.87	15.58	16.71	+7.46%	273,542
05/27/2026	15.35	15.78	15.28	15.55	+1.77%	187,059
05/26/2026	15.43	15.74	15.18	15.28	-0.59%	231,967
05/22/2026	15.13	15.59	15.13	15.37	+1.72%	171,205
05/21/2026	14.32	15.31	14.11	15.11	+4.42%	262,296
05/20/2026	14.19	14.51	13.71	14.47	+2.62%	194,917
05/19/2026	13.72	14.18	13.40	14.10	+2.32%	188,657
05/18/2026	13.34	13.85	13.32	13.78	+3.30%	207,542
05/15/2026	13.52	13.68	13.21	13.34	-0.30%	300,585
05/14/2026	13.57	13.73	13.27	13.38	-1.40%	286,990
05/13/2026	13.84	14.20	13.40	13.57	-2.79%	335,922
05/12/2026	14.55	14.87	13.71	13.96	-4.97%	409,935