Simulations Plus (SLP) went public on June 18, 1997, when it opened at a split-adjusted price of $1.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $34.34 | $34.34 | $32.59 | $33.61 | 716,151 |
April 2025 | $24.31 | $36.45 | $23.01 | $34.35 | 9,891,420 |
March 2025 | $28.97 | $29.60 | $23.44 | $24.52 | 4,027,485 |
February 2025 | $33.41 | $37.67 | $28.56 | $28.98 | 3,154,497 |
January 2025 | $28.26 | $34.58 | $24.00 | $34.32 | 6,367,971 |
December 2024 | $31.88 | $32.50 | $27.51 | $27.89 | 4,118,539 |
November 2024 | $27.50 | $33.76 | $27.07 | $31.77 | 3,872,547 |
October 2024 | $31.95 | $34.76 | $27.22 | $27.22 | 4,905,319 |
September 2024 | $35.95 | $35.95 | $30.22 | $32.02 | 3,570,230 |
August 2024 | $40.63 | $40.63 | $35.29 | $36.25 | 2,201,514 |
July 2024 | $48.91 | $48.98 | $37.94 | $40.84 | 4,797,400 |
June 2024 | $48.19 | $50.03 | $44.41 | $48.55 | 1,925,900 |
May 2024 | $45.05 | $51.14 | $44.75 | $48.17 | 1,552,400 |
April 2024 | $41.31 | $50.86 | $37.64 | $45.28 | 3,054,100 |
March 2024 | $41.41 | $44.82 | $40.34 | $41.03 | 1,984,200 |
February 2024 | $38.06 | $43.38 | $35.88 | $41.38 | 1,761,200 |
January 2024 | $44.62 | $44.89 | $36.81 | $37.79 | 2,234,100 |
December 2023 | $38.60 | $45.95 | $37.91 | $44.56 | 1,851,600 |
November 2023 | $34.82 | $39.95 | $33.36 | $39.03 | 2,730,700 |
October 2023 | $41.16 | $43.87 | $32.55 | $35.12 | 2,830,900 |
September 2023 | $44.59 | $45.19 | $39.20 | $41.44 | 1,742,700 |
August 2023 | $49.36 | $52.37 | $44.01 | $44.22 | 1,860,800 |
July 2023 | $42.95 | $49.86 | $39.84 | $49.49 | 2,312,400 |
June 2023 | $43.87 | $48.73 | $42.11 | $43.01 | 2,206,500 |
May 2023 | $41.44 | $47.35 | $39.70 | $43.87 | 1,763,400 |
