SLP - Simulations Plus, Inc.
30.82
0.800 2.596%
Share volume: 175,597
Last Updated: 05-12-2025
Computer Software/Computer Integrated Systems Design:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$30.02
0.80
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $31.44 | $31.44 | $31.52 | $31.52 | $30.22 | $30.22 | $30.82 | $30.82 | 175,597 | $175,597.00 |
| 05-09-2025 | $30.18 | $30.18 | $30.80 | $30.80 | $29.82 | $29.82 | $30.02 | $30.02 | 150,697 | $150,697.00 |
| 05-08-2025 | $29.03 | $29.03 | $30.78 | $30.78 | $29.00 | $29.00 | $30.25 | $30.25 | 250,379 | $250,379.00 |
| 05-07-2025 | $29.19 | $29.19 | $29.41 | $29.41 | $27.85 | $27.85 | $28.99 | $28.99 | 405,132 | $405,132.00 |
| 05-06-2025 | $33.35 | $33.35 | $33.35 | $33.35 | $28.89 | $28.89 | $29.01 | $29.01 | 700,161 | $700,161.00 |
| 05-05-2025 | $33.32 | $33.32 | $33.87 | $33.87 | $32.85 | $32.85 | $33.61 | $33.61 | 164,733 | $164,733.00 |
| 05-02-2025 | $33.73 | $33.73 | $34.07 | $34.07 | $33.09 | $33.09 | $33.32 | $33.32 | 273,412 | $273,412.00 |
| 05-01-2025 | $34.34 | $34.34 | $34.34 | $34.34 | $32.59 | $32.59 | $33.56 | $33.56 | 278,006 | $278,006.00 |
| 04-30-2025 | $34.88 | $34.88 | $35.02 | $35.02 | $34.00 | $34.00 | $34.35 | $34.35 | 281,627 | $281,627.00 |
| 04-29-2025 | $35.41 | $35.41 | $35.51 | $35.51 | $34.45 | $34.45 | $35.06 | $35.06 | 298,030 | $298,030.00 |
