SLP
Simulations Plus (SLP)
NASDAQ
$18.28+$0.02 (+0.14%)
Price as of Jul 14, 2026 7:50 AM EDT
  • $368.9M
    Market Cap
  • 4.46%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    +11.83%
    Low Price$16.37
    High Price$18.39
  • 3 Months
    +40.93%
    Low Price$13.34
    High Price$18.39
  • 1 Year
    +4.46%
    Low Price$11.36
    High Price$20.84
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
16.53
16.80
14.33
14.69
-11.93%
592,932
05/08/2026
15.98
16.75
15.71
16.68
+3.86%
244,119
05/07/2026
15.96
16.75
15.66
16.06
+1.13%
372,611
05/06/2026
17.32
17.32
14.82
15.88
+1.08%
2,229,314
05/05/2026
15.10
15.74
14.62
15.71
+3.70%
181,988
05/04/2026
14.98
15.37
14.77
15.15
+1.61%
222,074
05/01/2026
14.28
14.94
14.28
14.91
+5.22%
178,492
04/30/2026
14.02
14.20
13.79
14.17
+1.29%
250,696
04/29/2026
14.69
14.81
13.96
13.99
-5.92%
321,560
04/28/2026
14.59
15.01
14.55
14.87
+1.78%
200,060
04/27/2026
14.51
14.90
14.51
14.61
+0.34%
197,977
04/24/2026
14.33
14.70
14.09
14.56
+1.96%
203,580
04/23/2026
15.04
15.04
14.11
14.28
-5.99%
318,629
04/22/2026
15.47
15.69
14.80
15.19
-0.78%
367,264
04/21/2026
15.10
15.35
14.92
15.31
+2.27%
319,217
04/20/2026
14.32
15.01
14.19
14.97
+4.18%
513,232
04/17/2026
14.19
14.83
14.19
14.37
+1.77%
344,340
04/16/2026
14.56
14.93
13.93
14.12
-3.55%
495,936
04/15/2026
13.37
14.76
13.36
14.64
+9.50%
576,618
04/14/2026
13.08
13.60
12.98
13.37
+3.24%
452,516
04/13/2026
12.90
13.62
12.60
12.95
-0.69%
574,315
04/10/2026
15.56
15.56
12.62
13.04
+0.38%
1,378,148
04/09/2026
12.80
13.22
12.44
12.99
-0.08%
765,369
04/09/2026
$0.35 Earnings
04/08/2026
13.20
13.30
12.74
13.00
+2.77%
394,989
04/07/2026
12.41
12.71
12.08
12.65
+1.52%
301,527
04/06/2026
11.97
12.49
11.76
12.46
+3.92%
262,344
04/02/2026
11.76
12.10
11.56
11.99
+0.25%
145,975
04/01/2026
11.97
12.12
11.84
11.96
+1.18%
157,624
03/31/2026
11.42
11.85
11.34
11.82
+4.05%
331,055
03/30/2026
11.45
11.67
11.09
11.36
-0.53%
206,167
03/27/2026
11.61
11.68
11.28
11.42
-2.39%
203,613
03/26/2026
11.54
12.15
11.52
11.70
+1.39%
202,824
03/25/2026
11.69
11.89
11.38
11.54
-0.26%
170,540
03/24/2026
11.87
12.07
11.30
11.57
-3.10%
160,901
03/23/2026
11.84
12.05
11.58
11.94
+2.31%
126,907
03/20/2026
11.71
11.80
11.40
11.67
-0.34%
206,441
03/19/2026
11.53
11.91
11.43
11.71
+0.69%
174,733
03/18/2026
11.85
11.90
11.57
11.63
-2.43%
193,191
03/17/2026
12.20
12.47
11.87
11.92
-1.65%
180,298
03/16/2026
12.58
12.69
11.93
12.12
-2.57%
298,454
03/13/2026
12.36
12.60
12.25
12.44
+0.89%
157,640
03/12/2026
12.28
12.70
12.21
12.33
-1.12%
195,698
03/11/2026
12.18
12.52
12.17
12.47
+1.71%
154,369
03/10/2026
12.35
12.56
11.82
12.26
-1.37%
241,667
03/09/2026
12.10
12.52
11.98
12.43
+1.72%
171,675
03/06/2026
12.24
12.42
11.92
12.22
-1.61%
155,016
03/05/2026
12.23
12.69
12.16
12.42
+0.57%
190,661
03/04/2026
12.04
12.47
11.97
12.35
+4.13%
185,086
03/03/2026
11.87
12.06
11.57
11.86
-2.23%
296,165
03/02/2026
11.90
12.49
11.83
12.13
-0.82%
213,846
02/27/2026
11.91
12.45
11.53
12.23
+1.16%
251,778
02/26/2026
11.81
12.27
11.75
12.09
+2.37%
247,627
02/25/2026
11.66
11.91
11.50
11.81
+1.90%
196,950
02/24/2026
11.41
11.99
11.41
11.59
+1.40%
269,100
02/23/2026
11.44
11.60
11.16
11.43
-1.97%
365,048
02/20/2026
12.14
12.40
11.65
11.66
-4.50%
259,234