Free Trial

Simulations Plus (SLP) Stock Chart & Stock Price History

→ Pentagon contract could send this $2 AI stock soaring (From Behind the Markets) (Ad)
Free SLP Stock Alerts
$46.00
+1.00 (+2.22%)
(As of 04:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Simulations Plus Stock Price Performance

5 Day
Performance
+3.49%
1 Month
Performance
+6.96%
3 Month
Performance
+14.81%
6 Month
Performance
+17.16%
Year-To-Date
Performance
+2.70%
1 Year
Performance
+6.54%
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 Behind the Markets
Pentagon contract could send this $2 AI stock soaring
Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...
Get all the info here >>>

SLP Stock Chart for Tuesday, April, 23, 2024

SLP Chart by TradingView

Simulations Plus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/28/2024$42.05$41.93
-0.29%		$41.94$41.2983,886 shs$837.34 million
02/27/2024$42.19$42.05
-0.33%		$42.52$41.3383,271 shs$839.74 million
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/26/2024$41.70$42.19
+1.18%		$42.30$41.4761,941 shs$842.53 million
02/23/2024$41.75$41.70
-0.12%		$42.11$41.1855,186 shs$832.75 million
02/22/2024$41.20$41.75
+1.33%		$41.93$41.2077,970 shs$833.75 million
02/21/2024$41.62$41.20
-1.01%		$41.77$40.2059,310 shs$822.76 million
02/20/2024$43.43$41.62
-4.17%		$43.43$41.3089,912 shs$831.15 million
02/19/2024$43.43$43.43$43.50$40.48139,500 shs$867.30 million
02/16/2024$42.13$43.43
+3.09%		$43.50$40.48139,532 shs$867.30 million
02/15/2024$41.32$42.13
+1.96%		$42.31$41.4582,470 shs$841.21 million
02/14/2024$38.98$41.32
+6.00%		$41.43$39.5496,273 shs$825.16 million
02/13/2024$42.66$38.98
-8.63%		$41.01$38.52118,278 shs$778.43 million
02/12/2024$41.48$42.66
+2.84%		$43.17$41.68103,323 shs$851.92 million
02/09/2024$40.74$41.48
+1.82%		$41.48$40.03100,902 shs$828.36 million
02/08/2024$38.54$40.74
+5.71%		$40.74$38.59117,974 shs$813.58 million
02/07/2024$38.28$38.54
+0.68%		$39.23$38.0283,500 shs$769.64 million
02/06/2024$37.48$38.28
+2.13%		$38.36$37.1775,844 shs$764.45 million
02/05/2024$37.86$37.48
-1.00%		$38.05$35.9896,743 shs$748.48 million
02/02/2024$38.05$37.86
-0.50%		$38.20$37.5763,076 shs$756.06 million
02/01/2024$37.90$38.05
+0.40%		$38.58$37.4399,549 shs$759.74 million
01/31/2024$39.35$37.90
-3.68%		$39.68$37.7576,277 shs$756.86 million
01/30/2024$39.73$39.35
-0.96%		$39.48$36.9167,222 shs$785.82 million
01/29/2024$38.86$39.73
+2.24%		$39.84$38.3657,420 shs$793.41 million
01/26/2024$39.14$38.86
-0.72%		$39.55$38.6264,391 shs$776.03 million
01/25/2024$39.44$39.14
-0.76%		$40.14$38.7649,774 shs$781.63 million
01/24/2024$40.03$39.44
-1.47%		$40.61$38.9862,553 shs$787.62 million
01/23/2024$40.46$40.03
-1.06%		$40.75$39.2782,926 shs$799.40 million
01/22/2024$38.50$40.46
+5.09%		$40.48$39.00106,620 shs$807.99 million

Related Companies:
This page (NASDAQ:SLP) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
GoldenCrest Metals
Is Tesla going out of business?
DTI