7,638.48

-35.04

-0.46%

52,431.35

-354.72

-0.67%

26,246.70

-174.71

-0.66%

2,920.55

-39.65

-1.34%

16.37

+0.65

+4.13%

4,445.50

+6.50

+0.15%

78,184.99

-244.73

-0.31%

Crude Oil Oct 26

96.52

+3.49

+3.75%

APPLE EVENT It's the first John Ternus-led annual event. Follow along here.

NasdaqGS - Nasdaq Real Time Price USD

Simulations Plus, Inc. (SLP)

18.43 +0.00 (+0.03%)

As of 3:54:36 PM EDT. Market Open.

Trade SLP on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 9, 2026	18.44	18.44	18.42	18.42	18.42	140,022
Sep 8, 2026	18.43	18.44	18.42	18.42	18.42	156,700
Sep 4, 2026	18.44	18.45	18.42	18.43	18.43	79,000
Sep 3, 2026	18.45	18.46	18.42	18.42	18.42	426,700
Sep 2, 2026	18.42	18.45	18.41	18.43	18.43	257,100
Sep 1, 2026	18.39	18.42	18.39	18.42	18.42	173,800
Aug 31, 2026	18.39	18.41	18.38	18.40	18.40	171,100
Aug 28, 2026	18.42	18.42	18.39	18.39	18.39	139,100
Aug 27, 2026	18.40	18.42	18.40	18.42	18.42	157,200
Aug 26, 2026	18.39	18.41	18.39	18.41	18.41	137,600
Aug 25, 2026	18.40	18.40	18.38	18.39	18.39	89,100
Aug 24, 2026	18.38	18.41	18.38	18.40	18.40	169,900
Aug 21, 2026	18.41	18.41	18.37	18.40	18.40	116,600
Aug 20, 2026	18.37	18.40	18.37	18.38	18.38	134,900
Aug 19, 2026	18.40	18.41	18.36	18.37	18.37	291,000
Aug 18, 2026	18.40	18.41	18.36	18.36	18.36	179,900
Aug 17, 2026	18.34	18.37	18.34	18.36	18.36	190,800
Aug 14, 2026	18.33	18.37	18.33	18.35	18.35	214,600
Aug 13, 2026	18.32	18.34	18.31	18.31	18.31	151,200
Aug 12, 2026	18.31	18.33	18.30	18.32	18.32	182,300
Aug 11, 2026	18.32	18.34	18.30	18.31	18.31	247,700
Aug 10, 2026	18.31	18.35	18.29	18.35	18.35	195,000
Aug 7, 2026	18.32	18.34	18.29	18.32	18.32	157,000
Aug 6, 2026	18.32	18.34	18.32	18.34	18.34	137,100
Aug 5, 2026	18.35	18.35	18.31	18.32	18.32	160,500
Aug 4, 2026	18.32	18.36	18.32	18.35	18.35	150,000
Aug 3, 2026	18.28	18.36	18.28	18.31	18.31	208,900
Jul 31, 2026	18.31	18.34	18.22	18.23	18.23	378,000
Jul 30, 2026	18.37	18.37	18.30	18.30	18.30	215,200
Jul 29, 2026	18.38	18.39	18.33	18.33	18.33	346,200
Jul 28, 2026	18.36	18.38	18.32	18.33	18.33	158,800
Jul 27, 2026	18.35	18.35	18.30	18.33	18.33	391,600
Jul 24, 2026	18.35	18.38	18.31	18.34	18.34	240,700
Jul 23, 2026	18.28	18.38	18.28	18.33	18.33	571,000
Jul 22, 2026	18.23	18.25	18.22	18.25	18.25	1,066,300
Jul 21, 2026	18.21	18.29	18.19	18.23	18.23	2,071,300
Jul 20, 2026	18.21	18.25	18.20	18.21	18.21	504,900
Jul 17, 2026	18.23	18.25	18.23	18.23	18.23	251,800
Jul 16, 2026	18.25	18.28	18.23	18.23	18.23	371,800
Jul 15, 2026	18.23	18.29	18.23	18.25	18.25	207,900
Jul 14, 2026	18.33	18.33	18.22	18.22	18.22	617,700
Jul 13, 2026	18.23	18.34	18.22	18.25	18.25	394,400
Jul 10, 2026	18.37	18.40	18.22	18.24	18.24	423,600
Jul 9, 2026	18.26	18.35	18.25	18.34	18.34	403,200
Jul 8, 2026	18.30	18.34	18.22	18.27	18.27	397,400
Jul 7, 2026	18.36	18.42	18.23	18.28	18.28	352,000
Jul 6, 2026	18.38	18.45	18.34	18.36	18.36	340,700
Jul 2, 2026	18.45	18.47	18.34	18.39	18.39	483,000
Jul 1, 2026	18.37	18.50	18.31	18.35	18.35	359,500
Jun 30, 2026	18.34	18.68	18.27	18.31	18.31	872,600
Jun 29, 2026	18.24	18.40	18.16	18.38	18.38	660,800
Jun 26, 2026	18.17	18.21	18.15	18.20	18.20	1,162,300
Jun 25, 2026	18.19	18.21	18.14	18.14	18.14	689,800
Jun 24, 2026	18.25	18.28	18.15	18.17	18.17	507,400
Jun 23, 2026	18.20	18.27	18.14	18.15	18.15	632,700
Jun 22, 2026	18.23	18.26	18.10	18.10	18.10	967,500
Jun 18, 2026	18.23	18.29	18.19	18.24	18.24	1,045,300
Jun 17, 2026	18.20	18.30	18.14	18.25	18.25	1,428,800
Jun 16, 2026	18.20	18.57	18.13	18.24	18.24	2,174,600
Jun 15, 2026	16.51	16.86	16.28	16.37	16.37	178,000
Jun 12, 2026	16.49	16.82	16.14	16.32	16.32	160,700
Jun 11, 2026	15.94	16.55	15.67	16.49	16.49	171,500
Jun 10, 2026	16.00	16.42	15.80	15.94	15.94	172,900
Jun 9, 2026	15.94	16.67	15.68	16.01	16.01	182,300
Jun 8, 2026	16.04	16.12	15.64	15.91	15.91	184,000
Jun 5, 2026	16.61	16.74	15.73	15.88	15.88	204,200
Jun 4, 2026	16.30	17.06	16.26	16.65	16.65	148,900
Jun 3, 2026	16.50	16.50	15.29	16.17	16.17	253,200
Jun 2, 2026	17.61	17.61	16.74	16.77	16.77	198,100
Jun 1, 2026	16.87	17.77	16.81	17.73	17.73	371,300
May 29, 2026	16.71	17.35	16.44	17.11	17.11	260,800
May 28, 2026	15.58	16.87	15.58	16.71	16.71	263,700
May 27, 2026	15.35	15.78	15.28	15.55	15.55	187,100
May 26, 2026	15.43	15.74	15.18	15.28	15.28	232,000
May 22, 2026	15.13	15.59	15.13	15.37	15.37	171,300
May 21, 2026	14.32	15.31	14.11	15.11	15.11	262,300
May 20, 2026	14.19	14.51	13.71	14.47	14.47	194,900
May 19, 2026	13.72	14.18	13.40	14.10	14.10	188,300
May 18, 2026	13.34	13.85	13.32	13.78	13.78	207,500
May 15, 2026	13.52	13.68	13.21	13.34	13.34	300,600
May 14, 2026	13.57	13.73	13.27	13.38	13.38	286,900
May 13, 2026	13.84	14.20	13.40	13.57	13.57	335,900
May 12, 2026	14.55	14.87	13.71	13.96	13.96	409,600
May 11, 2026	16.53	16.80	14.33	14.69	14.69	592,900
May 8, 2026	15.98	16.75	15.71	16.68	16.68	243,700
May 7, 2026	15.96	16.75	15.66	16.06	16.06	372,300
May 6, 2026	17.32	17.32	14.82	15.88	15.88	2,229,300
May 5, 2026	15.10	15.74	14.62	15.71	15.71	182,000
May 4, 2026	14.98	15.37	14.77	15.15	15.15	222,100
May 1, 2026	14.28	14.94	14.28	14.91	14.91	178,500
Apr 30, 2026	14.02	14.20	13.79	14.17	14.17	250,700
Apr 29, 2026	14.69	14.81	13.96	13.99	13.99	321,600
Apr 28, 2026	14.59	15.01	14.55	14.87	14.87	200,100
Apr 27, 2026	14.51	14.90	14.51	14.61	14.61	198,000
Apr 24, 2026	14.33	14.70	14.09	14.56	14.56	203,600
Apr 23, 2026	15.04	15.04	14.11	14.28	14.28	318,600
Apr 22, 2026	15.47	15.69	14.80	15.19	15.19	367,300
Apr 21, 2026	15.10	15.35	14.92	15.31	15.31	318,900
Apr 20, 2026	14.32	15.01	14.19	14.97	14.97	513,200
Apr 17, 2026	14.19	14.83	14.19	14.37	14.37	344,300
Apr 16, 2026	14.56	14.93	13.93	14.12	14.12	495,900
Apr 15, 2026	13.37	14.76	13.36	14.64	14.64	576,600
Apr 14, 2026	13.08	13.60	12.98	13.37	13.37	452,500
Apr 13, 2026	12.90	13.62	12.60	12.95	12.95	574,300
Apr 10, 2026	15.56	15.56	12.62	13.04	13.04	1,378,600
Apr 9, 2026	12.80	13.22	12.44	12.99	12.99	765,400
Apr 8, 2026	13.20	13.30	12.74	13.00	13.00	394,900
Apr 7, 2026	12.41	12.71	12.08	12.65	12.65	301,500
Apr 6, 2026	11.97	12.49	11.76	12.46	12.46	262,300
Apr 2, 2026	11.76	12.10	11.56	11.99	11.99	145,600
Apr 1, 2026	11.97	12.12	11.84	11.96	11.96	157,600
Mar 31, 2026	11.42	11.85	11.34	11.82	11.82	331,100
Mar 30, 2026	11.45	11.67	11.09	11.36	11.36	206,200
Mar 27, 2026	11.61	11.68	11.28	11.42	11.42	203,600
Mar 26, 2026	11.54	12.15	11.52	11.70	11.70	202,800
Mar 25, 2026	11.69	11.89	11.38	11.54	11.54	170,500
Mar 24, 2026	11.87	12.07	11.30	11.57	11.57	160,900
Mar 23, 2026	11.84	12.05	11.58	11.94	11.94	126,900
Mar 20, 2026	11.71	11.80	11.40	11.67	11.67	206,300
Mar 19, 2026	11.53	11.91	11.43	11.71	11.71	174,400
Mar 18, 2026	11.85	11.90	11.57	11.63	11.63	193,200
Mar 17, 2026	12.20	12.47	11.87	11.92	11.92	180,300
Mar 16, 2026	12.58	12.69	11.93	12.12	12.12	298,500
Mar 13, 2026	12.36	12.60	12.25	12.44	12.44	157,600
Mar 12, 2026	12.28	12.70	12.21	12.33	12.33	195,700
Mar 11, 2026	12.18	12.52	12.17	12.47	12.47	153,600
Mar 10, 2026	12.35	12.56	11.82	12.26	12.26	241,700
Mar 9, 2026	12.10	12.52	11.98	12.43	12.43	171,700
Mar 6, 2026	12.24	12.42	11.92	12.22	12.22	155,000
Mar 5, 2026	12.23	12.69	12.16	12.42	12.42	190,700
Mar 4, 2026	12.04	12.47	11.97	12.35	12.35	185,000
Mar 3, 2026	11.87	12.06	11.57	11.86	11.86	296,200
Mar 2, 2026	11.90	12.49	11.83	12.13	12.13	213,800
Feb 27, 2026	11.91	12.45	11.53	12.23	12.23	251,800
Feb 26, 2026	11.81	12.27	11.75	12.09	12.09	247,600
Feb 25, 2026	11.66	11.91	11.50	11.81	11.81	197,000
Feb 24, 2026	11.41	11.99	11.41	11.59	11.59	269,100
Feb 23, 2026	11.44	11.60	11.16	11.43	11.43	365,000
Feb 20, 2026	12.14	12.40	11.65	11.66	11.66	259,200
Feb 19, 2026	12.08	12.24	11.60	12.21	12.21	285,400
Feb 18, 2026	12.12	12.30	11.92	12.18	12.18	379,800
Feb 17, 2026	12.25	12.39	11.76	12.10	12.10	618,000
Feb 13, 2026	12.17	12.68	12.17	12.29	12.29	441,100
Feb 12, 2026	12.98	13.19	12.00	12.11	12.11	563,400
Feb 11, 2026	13.92	13.94	12.44	12.83	12.83	1,788,000
Feb 10, 2026	14.19	14.55	13.91	13.97	13.97	338,600
Feb 9, 2026	14.59	14.78	13.51	14.10	14.10	324,500
Feb 6, 2026	14.25	14.71	14.03	14.57	14.57	272,000
Feb 5, 2026	14.64	15.29	14.08	14.14	14.14	330,400
Feb 4, 2026	15.49	15.61	14.61	14.82	14.82	409,100
Feb 3, 2026	16.59	16.82	15.14	15.40	15.40	441,100
Feb 2, 2026	16.88	17.04	16.62	16.77	16.77	355,900
Jan 30, 2026	17.50	17.53	16.77	16.89	16.89	330,400
Jan 29, 2026	18.79	18.79	17.30	17.71	17.71	286,700
Jan 28, 2026	19.55	19.61	18.61	18.63	18.63	223,700
Jan 27, 2026	20.21	20.43	19.45	19.57	19.57	289,300
Jan 26, 2026	20.73	20.73	20.05	20.11	20.11	240,400
Jan 23, 2026	20.65	21.01	20.57	20.84	20.84	340,100
Jan 22, 2026	20.55	20.84	20.40	20.77	20.77	278,700
Jan 21, 2026	20.40	20.72	20.04	20.43	20.43	271,700
Jan 20, 2026	19.92	20.45	19.50	20.26	20.26	245,700
Jan 16, 2026	20.27	20.54	20.05	20.33	20.33	267,700
Jan 15, 2026	19.89	20.60	19.48	20.26	20.26	396,600
Jan 14, 2026	19.73	20.00	19.30	19.89	19.89	336,800
Jan 13, 2026	18.92	20.07	18.78	19.87	19.87	444,200
Jan 12, 2026	19.07	19.58	18.29	18.91	18.91	535,000
Jan 9, 2026	16.87	19.64	16.00	19.60	19.60	916,000
Jan 8, 2026	18.70	19.02	17.84	18.05	18.05	540,900
Jan 7, 2026	19.40	19.67	18.87	18.99	18.99	255,400
Jan 6, 2026	19.20	19.78	18.65	19.27	19.27	375,100
Jan 5, 2026	18.26	19.23	18.12	19.20	19.20	267,400
Jan 2, 2026	18.39	18.64	17.73	18.11	18.11	235,000
Dec 31, 2025	18.19	18.37	18.01	18.23	18.23	153,500
Dec 30, 2025	18.27	18.44	18.10	18.22	18.22	163,500
Dec 29, 2025	18.62	18.81	18.25	18.27	18.27	173,800
Dec 26, 2025	19.19	19.31	18.61	18.76	18.76	187,300
Dec 24, 2025	19.26	19.54	19.07	19.18	19.18	121,100
Dec 23, 2025	19.33	19.62	18.99	19.33	19.33	195,100
Dec 22, 2025	18.89	19.61	18.89	19.34	19.34	246,400
Dec 19, 2025	18.63	18.97	18.48	18.75	18.75	489,700
Dec 18, 2025	18.10	18.83	17.74	18.56	18.56	352,500
Dec 17, 2025	19.17	19.58	18.66	18.70	18.70	203,700
Dec 16, 2025	19.30	19.49	18.75	18.86	18.86	211,500
Dec 15, 2025	19.48	19.69	19.15	19.43	19.43	250,000
Dec 12, 2025	19.52	19.96	19.11	19.17	19.17	419,600
Dec 11, 2025	19.86	20.06	19.50	19.51	19.51	236,200
Dec 10, 2025	19.53	19.99	19.27	19.80	19.80	361,400
Dec 9, 2025	19.58	19.90	19.20	19.60	19.60	284,000
Dec 8, 2025	19.91	19.95	19.41	19.55	19.55	346,400
Dec 5, 2025	20.39	20.45	19.39	19.64	19.64	365,900
Dec 4, 2025	20.41	20.77	20.17	20.49	20.49	390,500
Dec 3, 2025	19.48	20.39	18.99	20.35	20.35	435,300
Dec 2, 2025	17.56	20.51	17.56	19.53	19.53	1,065,800
Dec 1, 2025	16.91	17.14	16.61	17.11	17.11	569,100
Nov 28, 2025	17.39	17.45	16.85	17.00	17.00	152,700
Nov 26, 2025	17.15	17.34	16.79	17.29	17.29	267,700
Nov 25, 2025	17.24	17.64	17.07	17.13	17.13	488,600
Nov 24, 2025	17.10	17.32	16.62	17.18	17.18	737,100
Nov 21, 2025	16.74	17.48	16.71	17.00	17.00	1,154,300
Nov 20, 2025	16.59	16.80	16.26	16.68	16.68	431,700
Nov 19, 2025	16.35	16.65	16.07	16.32	16.32	252,400
Nov 18, 2025	16.90	16.91	16.03	16.33	16.33	310,900
Nov 17, 2025	17.29	17.55	16.93	16.98	16.98	234,400
Nov 14, 2025	17.13	17.47	17.00	17.31	17.31	176,900
Nov 13, 2025	17.22	17.55	16.97	17.22	17.22	319,600
Nov 12, 2025	17.65	17.80	17.29	17.33	17.33	144,300
Nov 11, 2025	17.24	17.72	17.12	17.57	17.57	203,600
Nov 10, 2025	17.45	17.68	16.90	17.18	17.18	574,700
Nov 7, 2025	17.50	17.57	16.55	17.13	17.13	1,072,000
Nov 6, 2025	17.28	17.83	16.96	17.71	17.71	402,700
Nov 5, 2025	16.91	17.58	16.41	17.43	17.43	228,800
Nov 4, 2025	16.64	17.19	16.53	17.00	17.00	288,000
Nov 3, 2025	17.19	17.27	16.63	16.94	16.94	233,600
Oct 31, 2025	17.05	17.31	16.78	17.18	17.18	359,800
Oct 30, 2025	17.68	17.94	17.15	17.16	17.16	246,100
Oct 29, 2025	18.73	18.95	17.63	17.79	17.79	329,000
Oct 28, 2025	18.20	18.86	18.00	18.31	18.31	405,100
Oct 27, 2025	17.87	18.67	17.87	18.16	18.16	411,400
Oct 24, 2025	17.44	18.07	17.28	17.83	17.83	403,200
Oct 23, 2025	17.62	18.43	17.13	17.23	17.23	516,800
Oct 22, 2025	16.47	18.17	16.13	17.62	17.62	1,100,500
Oct 21, 2025	15.89	15.91	15.17	15.56	15.56	568,100
Oct 20, 2025	15.40	16.10	15.35	16.05	16.05	376,500
Oct 17, 2025	15.80	16.15	15.15	15.40	15.40	259,200
Oct 16, 2025	15.72	16.34	15.72	16.02	16.02	504,700
Oct 15, 2025	15.41	15.90	15.33	15.60	15.60	327,900
Oct 14, 2025	15.27	15.66	15.09	15.26	15.26	327,300
Oct 13, 2025	14.96	15.46	14.73	15.43	15.43	499,500
Oct 10, 2025	15.84	16.05	14.70	14.76	14.76	627,100
Oct 9, 2025	16.48	16.52	15.62	15.71	15.71	331,100
Oct 8, 2025	16.54	16.76	16.33	16.47	16.47	481,700
Oct 7, 2025	16.66	16.77	16.21	16.50	16.50	536,500
Oct 6, 2025	16.04	16.80	16.00	16.55	16.55	865,300
Oct 3, 2025	15.63	16.19	15.63	16.02	16.02	575,500
Oct 2, 2025	15.41	15.85	15.25	15.55	15.55	436,500
Oct 1, 2025	15.10	16.07	15.00	15.48	15.48	766,300
Sep 30, 2025	14.55	15.09	14.46	15.07	15.07	449,800
Sep 29, 2025	14.86	15.16	14.72	14.90	14.90	381,100
Sep 26, 2025	14.72	15.05	14.61	14.89	14.89	304,000
Sep 25, 2025	14.80	14.92	14.52	14.68	14.68	448,500
Sep 24, 2025	15.18	15.33	14.81	14.84	14.84	408,400
Sep 23, 2025	15.03	15.68	14.91	15.15	15.15	756,400
Sep 22, 2025	15.42	15.58	15.01	15.03	15.03	458,200
Sep 19, 2025	15.92	16.03	15.08	15.25	15.25	3,355,200
Sep 18, 2025	15.48	16.10	15.26	15.86	15.86	412,700
Sep 17, 2025	15.41	16.27	15.38	15.43	15.43	718,400
Sep 16, 2025	14.79	15.52	14.63	15.43	15.43	618,800
Sep 15, 2025	15.12	15.12	14.43	14.68	14.68	561,900
Sep 12, 2025	14.35	15.07	13.97	15.05	15.05	590,000
Sep 11, 2025	13.92	14.50	13.83	14.36	14.36	518,000
Sep 10, 2025	14.20	14.43	13.78	13.89	13.89	679,100
Sep 9, 2025	14.05	14.30	13.97	14.16	14.16	514,000

CERT

WEAV

HSTM

SDGR

TBRG

OMCL

NRC

HQY

WAY

OPRX

Mobilize your Website

View Site in Mobile | Classic

Share by: