5 DAY PERFORMANCE
-16.02%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
+154.18%
6 MONTH PERFORMANCE
+74.01%
YEAR-TO-DATE PERFORMANCE
+35.15%
1 YEAR PERFORMANCE
+35.15%
Semler Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $60.80 | $60.25 (-0.9%) | $61.28 | $57.70 | 57,683 | |
| 12/27/2024 | $70.03 | $63.27 (-9.65%) | $70.61 | $62.54 | 432,375 | $445.74 M |
| 12/26/2024 | $71.00 | $69.96 (-1.46%) | $71.98 | $67.62 | 500,508 | $492.88 M |
| 12/24/2024 | $63.91 | $71.28 (11.53%) | $72.25 | $63.69 | 517,706 | $502.18 M |
| 12/23/2024 | $61.15 | $61.66 (0.83%) | $63.67 | $59.02 | 319,000 | $434.40 M |
| 12/20/2024 | $59.50 | $61.78 (3.83%) | $65.14 | $58.10 | 554,700 | $435.25 M |
| 12/19/2024 | $67.76 | $61.34 (-9.47%) | $70.22 | $60.92 | 735,516 | $432.15 M |
| 12/18/2024 | $73.55 | $65.02 (-11.6%) | $74.50 | $64.67 | 1.00 M | $458.07 M |
| 12/17/2024 | $78.50 | $74.73 (-4.8%) | $81.56 | $73.03 | 1.73 M | $526.48 M |
| 12/16/2024 | $68.52 | $74.50 (8.73%) | $76.44 | $67.50 | 1.06 M | $524.86 M |
| 12/13/2024 | $71.88 | $67.17 (-6.55%) | $73.49 | $65.28 | 971,401 | $473.22 M |
| 12/12/2024 | $65.08 | $71.84 (10.39%) | $73.34 | $63.96 | 1.56 M | $506.12 M |
| 12/11/2024 | $60.63 | $64.53 (6.43%) | $64.53 | $58.75 | 703,410 | $454.62 M |
| 12/10/2024 | $61.40 | $59.83 (-2.56%) | $63.50 | $59.01 | 469,676 | $421.51 M |
| 12/09/2024 | $61.09 | $62.12 (1.69%) | $65.97 | $60.41 | 627,400 | $437.64 M |
| 12/06/2024 | $59.50 | $61.75 (3.78%) | $63.55 | $58.57 | 459,900 | $435.04 M |
| 12/05/2024 | $69.36 | $58.55 (-15.59%) | $69.67 | $57.33 | 1.00 M | $412.49 M |
| 12/04/2024 | $63.24 | $63.40 (0.25%) | $64.00 | $57.58 | 832,400 | $446.66 M |
| 12/03/2024 | $58.32 | $63.63 (9.1%) | $64.00 | $57.45 | 598,200 | $448.28 M |
| 12/02/2024 | $57.02 | $60.71 (6.47%) | $61.50 | $56.75 | 894,600 | $427.71 M |
| 11/29/2024 | $61.00 | $57.02 (-6.52%) | $63.25 | $56.91 | 777,423 | $401.71 M |
| 11/27/2024 | $57.23 | $61.05 (6.67%) | $63.29 | $56.06 | 1.25 M | $430.10 M |
| 11/26/2024 | $58.79 | $52.60 (-10.53%) | $60.15 | $52.00 | 1.43 M | $370.57 M |
| 11/25/2024 | $66.95 | $61.23 (-8.54%) | $79.45 | $61.00 | 1.79 M | $431.37 M |
| 11/22/2024 | $64.86 | $63.65 (-1.87%) | $67.82 | $60.35 | 1.36 M | $448.42 M |
| 11/21/2024 | $76.00 | $66.43 (-12.59%) | $76.98 | $61.63 | 3.31 M | $468.01 M |
| 11/20/2024 | $49.15 | $59.27 (20.59%) | $61.61 | $45.35 | 2.61 M | $417.56 M |
| 11/19/2024 | $47.50 | $46.34 (-2.44%) | $48.50 | $43.17 | 669,800 | $326.47 M |
| 11/18/2024 | $46.00 | $47.21 (2.63%) | $53.36 | $45.72 | 805,100 | $332.60 M |
| 11/15/2024 | $45.80 | $44.48 (-2.88%) | $47.61 | $44.30 | 386,673 | $313.37 M |
| 11/14/2024 | $48.60 | $45.30 (-6.79%) | $50.37 | $44.97 | 448,300 | $319.14 M |
| 11/13/2024 | $53.99 | $47.54 (-11.95%) | $58.78 | $47.45 | 952,301 | $334.92 M |
| 11/12/2024 | $51.84 | $52.71 (1.68%) | $56.00 | $50.00 | 942,948 | $371.35 M |
| 11/11/2024 | $45.52 | $52.14 (14.54%) | $54.44 | $43.50 | 1.40 M | $367.33 M |
| 11/08/2024 | $38.00 | $39.84 (4.84%) | $40.18 | $36.23 | 297,326 | $280.68 M |
| 11/07/2024 | $40.11 | $37.93 (-5.44%) | $40.11 | $37.06 | 432,200 | $267.22 M |
| 11/06/2024 | $44.50 | $40.11 (-9.87%) | $44.52 | $38.91 | 828,329 | $282.58 M |
| 11/05/2024 | $31.33 | $39.00 (24.48%) | $39.50 | $31.33 | 775,540 | $274.76 M |
| 11/04/2024 | $30.00 | $29.97 (-0.1%) | $31.38 | $29.22 | 148,400 | $211.14 M |
| 11/01/2024 | $29.48 | $30.68 (4.07%) | $32.14 | $29.43 | 198,788 | $216.14 M |
| 10/31/2024 | $32.28 | $29.38 (-8.98%) | $32.29 | $29.34 | 304,500 | $204.03 M |
| 10/30/2024 | $30.79 | $32.31 (4.94%) | $32.35 | $29.70 | 258,943 | $224.38 M |
| 10/29/2024 | $30.00 | $30.82 (2.73%) | $32.74 | $30.00 | 384,800 | $214.03 M |
| 10/28/2024 | $27.65 | $29.57 (6.94%) | $29.89 | $27.65 | 245,920 | $205.35 M |
| 10/25/2024 | $27.65 | $27.42 (-0.83%) | $28.38 | $27.26 | 87,300 | $190.42 M |
| 10/24/2024 | $26.74 | $27.66 (3.44%) | $27.79 | $26.42 | 109,714 | $192.09 M |
| 10/23/2024 | $27.00 | $26.47 (-1.96%) | $27.14 | $25.79 | 89,943 | $183.83 M |
| 10/22/2024 | $26.72 | $27.17 (1.68%) | $28.25 | $26.43 | 153,892 | $188.69 M |
| 10/21/2024 | $26.96 | $27.00 (0.15%) | $27.73 | $26.70 | 157,742 | $187.51 M |
| 10/18/2024 | $26.22 | $26.96 (2.82%) | $27.12 | $26.04 | 161,000 | $187.23 M |
| 10/17/2024 | $26.78 | $26.02 (-2.84%) | $26.90 | $26.01 | 77,600 | $180.70 M |
| 10/16/2024 | $27.66 | $26.82 (-3.04%) | $28.09 | $26.68 | 116,521 | $186.26 M |
| 10/15/2024 | $27.10 | $27.34 (0.89%) | $27.57 | $26.18 | 187,822 | $189.87 M |
| 10/14/2024 | $28.06 | $27.46 (-2.14%) | $28.41 | $27.09 | 194,500 | $190.70 M |
| 10/11/2024 | $25.51 | $27.46 (7.64%) | $28.17 | $25.43 | 151,200 | $190.70 M |
| 10/10/2024 | $25.90 | $25.52 (-1.47%) | $26.35 | $25.37 | 158,648 | $177.23 M |
| 10/09/2024 | $25.89 | $26.44 (2.12%) | $26.76 | $25.10 | 192,000 | $183.62 M |
| 10/08/2024 | $25.27 | $25.62 (1.39%) | $26.12 | $24.57 | 224,197 | $177.92 M |
| 10/07/2024 | $24.91 | $25.36 (1.81%) | $25.78 | $24.52 | 161,900 | $176.12 M |
| 10/04/2024 | $24.56 | $24.99 (1.75%) | $25.10 | $24.20 | 122,879 | $173.55 M |
| 10/03/2024 | $24.01 | $24.05 (0.17%) | $24.43 | $23.65 | 99,797 | $167.02 M |
| 10/02/2024 | $22.27 | $24.15 (8.44%) | $24.65 | $22.27 | 170,241 | $167.71 M |
| 10/01/2024 | $23.36 | $22.48 (-3.77%) | $23.36 | $22.22 | 124,023 | $156.12 M |
| 09/30/2024 | $23.57 | $23.55 (-0.08%) | $24.16 | $23.20 | 79,326 | $163.55 M |