Simulations Plus, Inc. - Common Stock (SLP)

Historical Prices For Simulations Plus, Inc. - Common Stock (SLP)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	14.72	15.04	14.61	14.89	307,061	14.89
9/25/2025	14.80	14.91	14.52	14.68	448,478	14.68
9/24/2025	15.18	15.32	14.81	14.84	408,602	14.84
9/23/2025	15.03	15.68	14.91	15.15	756,357	15.15
9/22/2025	15.42	15.58	15.01	15.03	458,241	15.03
9/19/2025	15.92	16.03	15.08	15.25	3,355,204	15.25
9/18/2025	15.48	16.10	15.26	15.86	412,671	15.86
9/17/2025	15.41	16.27	15.38	15.43	718,399	15.43
9/16/2025	14.79	15.52	14.63	15.43	618,964	15.43
9/15/2025	15.12	15.12	14.43	14.68	561,915	14.68
9/12/2025	14.35	15.06	13.91	15.05	590,532	15.05
9/11/2025	13.92	14.50	13.83	14.36	517,992	14.36
9/10/2025	14.20	14.43	13.78	13.89	679,117	13.89
9/09/2025	14.05	14.29	13.97	14.16	513,983	14.16
9/08/2025	13.76	14.26	13.28	14.16	680,309	14.16
9/05/2025	14.10	14.46	13.81	13.84	382,512	13.84
9/04/2025	14.39	14.39	14.12	14.12	260,051	14.12
9/03/2025	14.38	14.52	14.13	14.38	246,495	14.38
9/02/2025	14.10	14.46	14.01	14.39	319,385	14.39
8/29/2025	14.23	14.36	13.93	14.17	191,869	14.17
8/28/2025	14.35	14.41	14.12	14.22	229,935	14.22
8/27/2025	13.98	14.41	13.93	14.36	322,803	14.36
8/26/2025	14.09	14.10	13.84	13.97	604,605	13.97
8/25/2025	14.45	14.45	13.95	14.03	386,249	14.03
8/22/2025	13.98	14.57	13.75	14.57	564,101	14.57
8/21/2025	13.91	14.12	13.75	13.77	468,044	13.77
8/20/2025	14.07	14.19	13.70	14.04	267,525	14.04
8/19/2025	14.44	14.56	13.85	14.06	305,594	14.06
8/18/2025	14.29	14.88	14.00	14.45	316,354	14.45
8/15/2025	14.25	14.37	14.05	14.24	295,470	14.24
8/14/2025	14.29	14.56	13.90	14.20	403,036	14.20
8/13/2025	14.19	14.59	13.97	14.53	471,738	14.53
8/12/2025	14.02	14.23	13.80	14.18	363,954	14.18
8/11/2025	14.20	14.28	13.76	13.87	403,557	13.87
8/08/2025	14.03	14.18	13.70	14.17	408,893	14.17
8/07/2025	13.18	14.12	13.09	14.06	550,221	14.06
8/06/2025	12.82	13.07	12.62	13.04	404,550	13.04
8/05/2025	12.96	13.03	12.76	12.91	309,112	12.91
8/04/2025	12.86	13.07	12.67	12.99	301,133	12.99
8/01/2025	12.93	12.93	12.51	12.80	548,959	12.80
7/31/2025	12.98	13.21	12.83	13.02	630,726	13.02
7/30/2025	13.63	13.64	12.97	13.06	425,224	13.06
7/29/2025	13.73	13.84	13.23	13.47	679,080	13.47
7/28/2025	13.24	13.68	13.10	13.64	468,866	13.64
7/25/2025	13.15	13.28	12.97	13.23	398,689	13.23
7/24/2025	13.26	13.55	13.11	13.12	847,673	13.12
7/23/2025	13.16	13.46	12.95	13.27	945,005	13.27
7/22/2025	13.28	13.55	13.02	13.04	796,002	13.04
7/21/2025	12.50	13.47	12.49	13.14	1,527,057	13.14
7/18/2025	12.92	13.19	12.39	12.46	1,154,429	12.46
7/17/2025	12.91	13.06	12.62	12.79	1,433,937	12.79
7/16/2025	13.12	13.70	12.85	12.91	1,675,584	12.91
7/15/2025	15.27	15.43	12.92	12.97	6,146,409	12.97
7/14/2025	17.58	17.59	16.93	17.47	1,670,323	17.47
7/11/2025	17.58	17.75	16.94	16.96	414,818	16.96
7/10/2025	17.54	18.09	17.22	17.57	429,687	17.57
7/09/2025	17.54	17.68	17.15	17.53	293,789	17.53
7/08/2025	16.89	17.68	16.86	17.51	507,196	17.51
7/07/2025	17.60	17.60	16.75	16.83	472,831	16.83
7/03/2025	18.25	18.47	17.51	17.75	243,413	17.75
7/02/2025	18.06	18.59	17.77	18.36	428,273	18.36
7/01/2025	17.28	18.95	17.25	18.32	491,694	18.32
6/30/2025	17.00	17.56	16.78	17.45	597,363	17.45