Simulations Plus, Inc. - Common Stock (SLP)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	23.76	24.00	23.01	23.82	353,542	23.82
4/02/2025	23.60	24.90	23.57	24.77	229,794	24.77
4/01/2025	24.31	24.86	23.50	24.10	279,585	24.10
3/31/2025	23.75	24.66	23.44	24.52	202,954	24.52
3/28/2025	24.09	24.70	23.73	24.29	247,487	24.29
3/27/2025	24.13	24.47	23.63	24.20	259,417	24.20
3/26/2025	24.75	24.96	23.73	24.00	186,248	24.00
3/25/2025	25.43	25.80	24.65	24.72	258,518	24.72
3/24/2025	25.94	26.67	25.27	25.52	124,572	25.52
3/21/2025	24.37	25.97	24.00	25.56	418,798	25.56
3/20/2025	25.15	25.48	24.68	24.68	174,264	24.68
3/19/2025	25.37	25.80	25.03	25.51	165,549	25.51
3/18/2025	26.82	26.85	25.26	25.36	153,635	25.36
3/17/2025	25.98	26.96	25.98	26.23	165,472	26.23
3/14/2025	25.69	26.19	25.56	26.08	194,754	26.08
3/13/2025	27.26	27.80	25.32	25.38	174,442	25.38
3/12/2025	27.65	27.84	26.81	27.25	202,428	27.25
3/11/2025	27.76	27.99	26.42	26.57	183,762	26.57
3/10/2025	28.01	28.73	27.60	27.76	157,358	27.76
3/07/2025	28.15	28.74	27.58	28.23	125,102	28.23
3/06/2025	28.35	28.93	28.21	28.32	113,296	28.32
3/05/2025	28.83	29.08	28.32	28.76	202,641	28.76
3/04/2025	28.01	29.28	27.84	28.82	149,066	28.82
3/03/2025	28.97	29.60	28.32	28.54	167,722	28.54
2/28/2025	28.99	29.36	28.55	28.98	163,707	28.98
2/27/2025	30.52	30.66	29.20	29.21	84,596	29.21
2/26/2025	30.51	31.14	29.93	30.38	96,965	30.38
2/25/2025	30.98	31.08	30.07	30.50	133,640	30.50
2/24/2025	31.87	33.05	30.74	31.05	150,520	31.05
2/21/2025	32.11	32.64	31.37	31.77	197,322	31.77
2/20/2025	35.78	35.87	31.83	31.84	270,464	31.84
2/19/2025	35.97	36.08	35.45	35.90	136,011	35.90
2/18/2025	36.57	37.55	35.46	35.99	193,422	35.99
2/14/2025	37.36	37.66	36.26	36.42	108,532	36.42
2/13/2025	36.53	37.04	36.12	37.01	164,730	37.01
2/12/2025	35.37	36.45	35.10	36.18	172,261	36.18
2/11/2025	36.42	36.71	35.55	36.05	151,390	36.05
2/10/2025	36.40	36.88	35.98	36.81	213,135	36.81
2/07/2025	35.58	36.33	35.35	36.27	158,779	36.27
2/06/2025	36.46	36.62	35.17	35.58	191,686	35.58
2/05/2025	35.50	36.23	35.04	36.19	180,761	36.19
2/04/2025	34.31	36.00	34.31	35.50	231,171	35.50
2/03/2025	33.41	34.30	33.09	34.15	154,940	34.15
1/31/2025	34.27	34.58	33.99	34.32	187,094	34.32
1/30/2025	34.26	34.50	33.88	34.27	126,720	34.27
1/29/2025	33.81	34.00	33.17	33.80	206,471	33.80
1/28/2025	34.21	34.21	33.48	33.99	145,667	33.99
1/27/2025	33.59	34.09	33.27	34.01	248,873	34.01
1/24/2025	33.73	34.14	33.17	33.78	223,255	33.78
1/23/2025	32.88	33.52	32.02	33.50	209,140	33.50
1/22/2025	31.44	33.14	31.34	32.94	239,144	32.94
1/21/2025	30.14	31.81	30.13	31.66	247,180	31.66
1/17/2025	30.25	30.25	29.48	29.92	159,431	29.92
1/16/2025	29.83	30.16	29.00	29.84	161,005	29.84
1/15/2025	29.34	29.98	29.00	29.83	171,064	29.83
1/14/2025	28.99	28.99	27.62	28.76	410,925	28.76
1/13/2025	28.05	28.99	27.34	28.90	393,158	28.90
1/10/2025	27.53	28.38	27.00	28.25	421,394	28.25
1/08/2025	25.36	28.22	24.00	28.21	1,536,866	28.21
1/07/2025	29.21	30.44	29.21	30.39	524,977	30.39
1/06/2025	29.06	29.77	28.91	29.10	249,792	29.10