Free Trial

Simulations Plus (SLP) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free SLP Stock Alerts
$48.24
-0.49 (-1.01%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Simulations Plus Stock Price Performance

5 Day
Performance
-3.19%
1 Month
Performance
+6.37%
3 Month
Performance
+16.24%
6 Month
Performance
+23.06%
Year-To-Date
Performance
+7.80%
1 Year
Performance
+9.16%
Receive SLP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Simulations Plus and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

SLP Stock Chart for Friday, May, 31, 2024

SLP Chart by TradingView

Simulations Plus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$48.73$48.24
-1.01%		$49.20$47.6290,042 shs$964.32 million
05/30/2024$48.54$48.73
+0.39%		$49.44$48.3463,446 shs$974.11 million
05/29/2024$49.75$48.54
-2.43%		$49.22$48.2451,291 shs$970.32 million
05/28/2024$49.83$49.75
-0.16%		$49.98$49.2188,771 shs$994.50 million
05/27/2024$49.83$49.83$50.21$49.0954,400 shs$995.85 million
05/24/2024$49.67$49.83
+0.32%		$50.21$49.1354,471 shs$996.10 million
05/23/2024$49.98$49.67
-0.62%		$50.98$48.8288,420 shs$992.90 million
05/22/2024$49.41$49.98
+1.15%		$50.06$49.1150,465 shs$999.10 million
05/21/2024$50.04$49.41
-1.26%		$50.08$49.2640,310 shs$987.71 million
05/20/2024$50.95$50.04
-1.79%		$50.71$49.6866,648 shs$1.00 billion
05/17/2024$50.21$50.95
+1.48%		$50.95$50.2355,669 shs$1.02 billion
05/16/2024$50.25$50.21
-0.09%		$50.71$49.4871,377 shs$1.00 billion
05/15/2024$49.46$50.25
+1.60%		$51.22$49.8076,374 shs$1.00 billion
05/14/2024$49.05$49.46
+0.84%		$50.99$49.4690,165 shs$988.71 million
05/13/2024$48.34$49.05
+1.47%		$49.20$48.4566,629 shs$980.26 million
05/10/2024$48.34$48.34$48.56$47.6950,493 shs$966.08 million
05/09/2024$48.01$48.34
+0.69%		$48.51$47.7245,938 shs$966.08 million
05/08/2024$48.54$48.01
-1.09%		$48.28$47.6857,254 shs$959.48 million
05/07/2024$48.21$48.54
+0.68%		$48.81$47.8798,214 shs$970.32 million
05/06/2024$46.70$48.21
+3.23%		$48.31$46.7989,381 shs$963.72 million
05/03/2024$46.72$46.70
-0.04%		$47.46$46.5057,840 shs$933.53 million
05/02/2024$46.32$46.72
+0.86%		$46.96$46.3985,024 shs$933.93 million
05/01/2024$45.35$46.32
+2.14%		$46.82$44.82114,171 shs$925.94 million
04/30/2024$45.45$45.35
-0.22%		$45.48$44.7469,565 shs$906.55 million
04/29/2024$44.69$45.45
+1.70%		$45.53$44.9555,080 shs$908.55 million
04/26/2024$45.65$44.69
-2.10%		$45.74$44.6579,538 shs$893.35 million
04/25/2024$46.65$45.65
-2.14%		$45.96$45.17141,941 shs$912.54 million
04/24/2024$46.00$46.65
+1.41%		$46.85$45.81103,593 shs$932.53 million
04/23/2024$45.00$46.00
+2.22%		$46.41$45.00110,682 shs$919.54 million
04/22/2024$45.16$45.00
-0.35%		$45.69$44.6789,891 shs$899.55 million
04/19/2024$44.41$45.16
+1.69%		$45.39$44.2699,072 shs$902.75 million
04/18/2024$44.70$44.41
-0.65%		$45.55$44.2098,447 shs$887.76 million
04/17/2024$45.36$44.70
-1.46%		$46.06$44.6281,522 shs$893.55 million
04/16/2024$45.70$45.36
-0.74%		$45.94$44.8067,613 shs$906.75 million
04/15/2024$46.52$45.70
-1.76%		$46.82$45.5179,378 shs$913.54 million
04/12/2024$47.85$46.52
-2.78%		$47.71$45.8890,960 shs$929.94 million
04/11/2024$47.85$47.85$48.06$47.26110,874 shs$956.52 million
04/10/2024$50.73$47.85
-5.68%		$49.85$47.68113,927 shs$956.52 million
04/09/2024$49.42$50.73
+2.65%		$50.99$49.37136,308 shs$1.01 billion
04/08/2024$47.70$49.42
+3.61%		$50.17$47.96203,746 shs$986.92 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/05/2024$47.54$47.70
+0.34%		$48.41$45.25225,161 shs$952.57 million
04/04/2024$38.46$47.54
+23.61%		$48.74$43.00621,380 shs$949.37 million
04/03/2024$38.60$38.46
-0.36%		$39.03$37.75210,565 shs$768.05 million
04/02/2024$39.86$38.60
-3.16%		$39.76$38.40141,472 shs$770.84 million
04/01/2024$41.15$39.86
-3.13%		$41.89$39.62114,044 shs$796.00 million
03/29/2024$41.15$41.15$41.91$41.0269,064 shs$821.64 million
03/28/2024$41.35$41.15
-0.48%		$41.91$41.0269,064 shs$821.77 million
03/27/2024$41.06$41.35
+0.71%		$41.93$41.2061,634 shs$825.76 million
03/26/2024$41.62$41.06
-1.35%		$42.17$40.7684,455 shs$819.97 million
03/25/2024$42.97$41.62
-3.14%		$43.22$41.4553,250 shs$831.15 million
03/22/2024$44.74$42.97
-3.96%		$44.82$42.8795,027 shs$858.11 million
03/21/2024$43.78$44.74
+2.19%		$44.95$42.61179,083 shs$893.46 million
03/20/2024$43.25$43.78
+1.23%		$43.91$42.7392,690 shs$874.29 million
03/19/2024$41.83$43.25
+3.39%		$43.35$41.36127,823 shs$863.70 million
03/18/2024$43.09$41.83
-2.92%		$43.01$41.5067,018 shs$835.35 million
03/15/2024$42.73$43.09
+0.84%		$43.40$42.32136,481 shs$860.38 million
03/14/2024$42.89$42.73
-0.37%		$43.04$42.2685,951 shs$853.32 million
03/13/2024$42.26$42.89
+1.49%		$43.66$41.9093,991 shs$856.51 million
03/12/2024$44.19$42.26
-4.37%		$44.15$42.2684,902 shs$843.93 million
03/11/2024$43.95$44.19
+0.55%		$44.28$43.4876,715 shs$882.47 million
03/08/2024$43.48$43.95
+1.08%		$44.35$43.7378,789 shs$877.68 million
03/07/2024$43.43$43.48
+0.12%		$44.46$43.24118,001 shs$868.30 million
03/06/2024$43.19$43.43
+0.56%		$43.49$42.83114,348 shs$867.30 million
03/05/2024$41.83$43.19
+3.25%		$43.50$41.62167,237 shs$862.50 million
03/04/2024$41.51$41.83
+0.77%		$42.00$41.6175,733 shs$835.35 million
03/01/2024$41.50$41.51
+0.02%		$41.95$40.45119,667 shs$828.83 million
02/29/2024$41.93$41.50
-1.03%		$42.67$41.3672,282 shs$828.76 million

Related Companies:
This page (NASDAQ:SLP) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro