5 DAY PERFORMANCE
-9.57%
1 MONTH PERFORMANCE
+23.97%
3 MONTH PERFORMANCE
-6.62%
6 MONTH PERFORMANCE
-29.71%
YEAR-TO-DATE PERFORMANCE
-25.78%
1 YEAR PERFORMANCE
+38.02%
Semler Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $42.05 | $40.08 (-4.68%) | $43.30 | $40.05 | 518.28 K | $384.61 M |
| 05/28/2025 | $42.84 | $41.32 (-3.55%) | $43.17 | $40.44 | 863.10 K | $396.51 M |
| 05/27/2025 | $44.60 | $43.39 (-2.71%) | $45.51 | $42.48 | 1.08 M | $416.37 M |
| 05/23/2025 | $42.87 | $44.32 (3.38%) | $44.52 | $41.30 | 1.15 M | $425.30 M |
| 05/22/2025 | $50.12 | $44.93 (-10.36%) | $50.44 | $43.25 | 2.38 M | $431.15 M |
| 05/21/2025 | $43.00 | $44.89 (4.4%) | $48.63 | $42.50 | 3.10 M | $430.77 M |
| 05/20/2025 | $44.28 | $41.88 (-5.42%) | $44.58 | $39.86 | 1.80 M | $401.88 M |
| 05/19/2025 | $39.11 | $43.27 (10.64%) | $45.61 | $38.91 | 2.29 M | $415.22 M |
| 05/16/2025 | $31.71 | $40.88 (28.92%) | $43.20 | $31.70 | 2.42 M | $392.29 M |
| 05/15/2025 | $32.28 | $31.79 (-1.52%) | $33.34 | $30.33 | 928.60 K | $305.06 M |
| 05/14/2025 | $34.83 | $32.54 (-6.57%) | $36.15 | $32.12 | 1.47 M | $312.26 M |
| 05/13/2025 | $36.00 | $36.70 (1.94%) | $37.30 | $35.01 | 641.90 K | $352.17 M |
| 05/12/2025 | $36.90 | $34.84 (-5.58%) | $37.10 | $34.46 | 863.90 K | $334.33 M |
| 05/09/2025 | $35.60 | $34.79 (-2.28%) | $36.12 | $33.75 | 493.14 K | $279.49 M |
| 05/08/2025 | $34.51 | $35.24 (2.12%) | $36.76 | $33.55 | 602.10 K | $283.11 M |
| 05/07/2025 | $34.21 | $33.05 (-3.39%) | $34.21 | $32.05 | 436.64 K | $265.52 M |
| 05/06/2025 | $33.00 | $33.09 (0.27%) | $33.45 | $32.15 | 411.03 K | $265.84 M |
| 05/05/2025 | $35.10 | $33.58 (-4.33%) | $35.36 | $33.20 | 377.02 K | $269.77 M |
| 05/02/2025 | $34.01 | $36.16 (6.32%) | $36.93 | $33.15 | 951.45 K | $290.50 M |
| 05/01/2025 | $33.45 | $33.33 (-0.36%) | $34.39 | $32.74 | 528.01 K | $267.77 M |
| 04/30/2025 | $32.50 | $32.33 (-0.52%) | $33.40 | $31.86 | 700.16 K | $259.73 M |
| 04/29/2025 | $35.41 | $33.97 (-4.07%) | $35.55 | $33.34 | 508.83 K | $272.91 M |
| 04/28/2025 | $37.94 | $35.37 (-6.77%) | $37.94 | $34.20 | 676.86 K | $284.15 M |
| 04/25/2025 | $35.11 | $36.84 (4.93%) | $38.15 | $34.42 | 1.01 M | $295.96 M |
| 04/24/2025 | $34.43 | $34.44 (0.03%) | $35.20 | $34.00 | 143.14 K | $276.68 M |
| 04/23/2025 | $35.25 | $34.28 (-2.75%) | $36.89 | $34.21 | 299.27 K | $275.40 M |
| 04/22/2025 | $30.41 | $33.28 (9.44%) | $34.50 | $30.41 | 437.62 K | $267.36 M |
| 04/21/2025 | $32.71 | $29.83 (-8.8%) | $33.23 | $29.74 | 343.90 K | $239.65 M |
| 04/17/2025 | $30.99 | $32.49 (4.84%) | $32.60 | $30.81 | 311.35 K | $261.02 M |
| 04/16/2025 | $34.45 | $31.00 (-10.01%) | $34.57 | $30.89 | 287.60 K | $249.05 M |
| 04/15/2025 | $34.20 | $34.40 (0.58%) | $34.73 | $33.59 | 140.70 K | $276.36 M |
| 04/14/2025 | $34.97 | $34.26 (-2.03%) | $35.42 | $32.96 | 183.12 K | $275.24 M |
| 04/11/2025 | $32.99 | $33.76 (2.33%) | $33.95 | $31.50 | 157.45 K | $271.22 M |
| 04/10/2025 | $34.18 | $32.63 (-4.53%) | $35.14 | $32.15 | 224.90 K | $262.14 M |
| 04/09/2025 | $31.60 | $35.16 (11.27%) | $36.44 | $30.83 | 381.16 K | $282.47 M |
| 04/08/2025 | $35.19 | $31.97 (-9.15%) | $36.07 | $31.27 | 212.92 K | $256.84 M |
| 04/07/2025 | $30.79 | $34.15 (10.91%) | $36.70 | $30.24 | 379.92 K | $274.35 M |
| 04/04/2025 | $32.37 | $33.85 (4.57%) | $34.40 | $30.56 | 409.81 K | $271.94 M |
| 04/03/2025 | $34.00 | $34.06 (0.18%) | $34.92 | $33.21 | 227.34 K | $273.63 M |
| 04/02/2025 | $35.22 | $37.03 (5.14%) | $37.80 | $35.07 | 190.53 K | $297.49 M |
| 04/01/2025 | $36.25 | $36.52 (0.74%) | $37.83 | $35.10 | 184.80 K | $293.39 M |
| 03/31/2025 | $35.16 | $36.20 (2.96%) | $36.86 | $34.41 | 409.64 K | $290.82 M |
| 03/28/2025 | $36.38 | $36.86 (1.32%) | $37.26 | $35.14 | 258.82 K | $296.12 M |
| 03/27/2025 | $39.00 | $36.92 (-5.33%) | $40.00 | $36.82 | 289.10 K | $296.61 M |
| 03/26/2025 | $42.00 | $39.57 (-5.79%) | $42.00 | $38.41 | 276.44 K | $317.90 M |
| 03/25/2025 | $42.77 | $42.38 (-0.91%) | $43.27 | $41.22 | 222.61 K | $340.47 M |
| 03/24/2025 | $40.54 | $42.88 (5.77%) | $43.49 | $40.54 | 332.18 K | $344.49 M |
| 03/21/2025 | $37.94 | $39.22 (3.37%) | $39.41 | $37.63 | 817.20 K | $315.08 M |
| 03/20/2025 | $38.97 | $38.82 (-0.38%) | $40.97 | $38.44 | 299.43 K | $311.87 M |
| 03/19/2025 | $36.45 | $40.04 (9.85%) | $40.57 | $36.32 | 516.53 K | $321.67 M |
| 03/18/2025 | $35.15 | $35.49 (0.97%) | $35.93 | $33.74 | 260.13 K | $285.12 M |
| 03/17/2025 | $34.25 | $36.03 (5.2%) | $36.59 | $33.50 | 264.70 K | $289.46 M |
| 03/14/2025 | $33.35 | $34.35 (3%) | $34.82 | $32.78 | 257.13 K | $275.96 M |
| 03/13/2025 | $33.32 | $32.62 (-2.1%) | $34.76 | $32.17 | 232.92 K | $262.06 M |
| 03/12/2025 | $34.01 | $33.60 (-1.21%) | $35.30 | $33.44 | 379.80 K | $269.93 M |
| 03/11/2025 | $32.38 | $32.80 (1.3%) | $33.99 | $32.00 | 423.80 K | $263.51 M |
| 03/10/2025 | $35.39 | $32.74 (-7.49%) | $35.99 | $32.00 | 385.53 K | $263.03 M |
| 03/07/2025 | $35.89 | $37.19 (3.62%) | $37.95 | $34.83 | 372.01 K | $298.78 M |
| 03/06/2025 | $37.15 | $36.10 (-2.83%) | $38.32 | $35.14 | 604.30 K | $290.02 M |
| 03/05/2025 | $38.50 | $38.37 (-0.34%) | $39.20 | $37.60 | 429.70 K | $308.26 M |
| 03/04/2025 | $37.13 | $38.36 (3.31%) | $39.49 | $35.57 | 722.07 K | $308.17 M |
| 03/03/2025 | $47.00 | $38.89 (-17.26%) | $48.50 | $38.20 | 959.54 K | $312.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
