5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-16.43%
3 MONTH PERFORMANCE
-33.57%
6 MONTH PERFORMANCE
+59.56%
YEAR-TO-DATE PERFORMANCE
-33.57%
1 YEAR PERFORMANCE
+23.90%
Semler Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $36.25 | $36.15 (-0.29%) | $37.83 | $35.10 | 106,895 | $302.39 M |
| 03/31/2025 | $35.16 | $36.20 (2.96%) | $36.86 | $34.41 | 409,641 | $290.82 M |
| 03/28/2025 | $36.38 | $36.86 (1.32%) | $37.26 | $35.14 | 258,823 | $296.12 M |
| 03/27/2025 | $39.00 | $36.92 (-5.33%) | $40.00 | $36.82 | 289,100 | $296.61 M |
| 03/26/2025 | $42.00 | $39.57 (-5.79%) | $42.00 | $38.41 | 276,436 | $317.90 M |
| 03/25/2025 | $42.77 | $42.38 (-0.91%) | $43.27 | $41.22 | 222,608 | $340.47 M |
| 03/24/2025 | $40.54 | $42.88 (5.77%) | $43.49 | $40.54 | 332,176 | $344.49 M |
| 03/21/2025 | $37.94 | $39.22 (3.37%) | $39.41 | $37.63 | 817,201 | $315.08 M |
| 03/20/2025 | $38.97 | $38.82 (-0.38%) | $40.97 | $38.44 | 299,433 | $311.87 M |
| 03/19/2025 | $36.45 | $40.04 (9.85%) | $40.57 | $36.32 | 516,530 | $321.67 M |
| 03/18/2025 | $35.15 | $35.49 (0.97%) | $35.93 | $33.74 | 260,134 | $285.12 M |
| 03/17/2025 | $34.25 | $36.03 (5.2%) | $36.59 | $33.50 | 264,701 | $289.46 M |
| 03/14/2025 | $33.35 | $34.35 (3%) | $34.82 | $32.78 | 257,126 | $275.96 M |
| 03/13/2025 | $33.32 | $32.62 (-2.1%) | $34.76 | $32.17 | 232,915 | $262.06 M |
| 03/12/2025 | $34.01 | $33.60 (-1.21%) | $35.30 | $33.44 | 379,800 | $269.93 M |
| 03/11/2025 | $32.38 | $32.80 (1.3%) | $33.99 | $32.00 | 423,803 | $263.51 M |
| 03/10/2025 | $35.39 | $32.74 (-7.49%) | $35.99 | $32.00 | 385,528 | $263.03 M |
| 03/07/2025 | $35.89 | $37.19 (3.62%) | $37.95 | $34.83 | 372,008 | $298.78 M |
| 03/06/2025 | $37.15 | $36.10 (-2.83%) | $38.32 | $35.14 | 604,300 | $290.02 M |
| 03/05/2025 | $38.50 | $38.37 (-0.34%) | $39.20 | $37.60 | 429,700 | $308.26 M |
| 03/04/2025 | $37.13 | $38.36 (3.31%) | $39.49 | $35.57 | 722,065 | $308.17 M |
| 03/03/2025 | $47.00 | $38.89 (-17.26%) | $48.50 | $38.20 | 959,539 | $312.43 M |
| 02/28/2025 | $40.03 | $42.92 (7.22%) | $42.95 | $39.56 | 420,707 | $344.81 M |
| 02/27/2025 | $44.76 | $40.63 (-9.23%) | $44.98 | $40.00 | 336,284 | $326.41 M |
| 02/26/2025 | $41.52 | $43.91 (5.76%) | $44.30 | $41.52 | 306,500 | $352.76 M |
| 02/25/2025 | $42.70 | $42.42 (-0.66%) | $43.70 | $39.97 | 827,284 | $340.79 M |
| 02/24/2025 | $47.89 | $44.38 (-7.33%) | $48.38 | $44.23 | 490,945 | $356.54 M |
| 02/21/2025 | $53.12 | $47.74 (-10.13%) | $53.27 | $47.61 | 285,613 | $383.53 M |
| 02/20/2025 | $51.96 | $52.24 (0.54%) | $53.23 | $50.18 | 273,624 | $419.68 M |
| 02/19/2025 | $52.00 | $52.22 (0.42%) | $53.86 | $50.75 | 480,200 | $419.52 M |
| 02/18/2025 | $49.89 | $50.72 (1.66%) | $50.99 | $48.40 | 369,427 | $407.47 M |
| 02/14/2025 | $49.63 | $49.67 (0.08%) | $50.72 | $49.28 | 226,671 | $349.93 M |
| 02/13/2025 | $47.96 | $49.45 (3.11%) | $49.46 | $46.87 | 258,400 | $348.38 M |
| 02/12/2025 | $45.80 | $47.69 (4.13%) | $48.23 | $45.36 | 413,300 | $335.98 M |
| 02/11/2025 | $48.70 | $46.98 (-3.53%) | $51.62 | $46.68 | 559,324 | $330.98 M |
| 02/10/2025 | $50.05 | $49.61 (-0.88%) | $50.70 | $49.35 | 220,915 | $349.51 M |
| 02/07/2025 | $50.69 | $49.20 (-2.94%) | $51.72 | $48.51 | 249,200 | $346.62 M |
| 02/06/2025 | $52.00 | $49.92 (-4%) | $52.62 | $49.33 | 242,774 | $351.69 M |
| 02/05/2025 | $51.30 | $51.79 (0.96%) | $51.99 | $50.50 | 181,748 | $364.87 M |
| 02/04/2025 | $50.46 | $51.24 (1.55%) | $52.00 | $49.81 | 229,806 | $360.99 M |
| 02/03/2025 | $47.76 | $50.46 (5.65%) | $52.49 | $47.25 | 464,515 | $355.50 M |
| 01/31/2025 | $52.35 | $51.96 (-0.74%) | $53.24 | $50.21 | 253,429 | $366.06 M |
| 01/30/2025 | $53.00 | $52.15 (-1.6%) | $53.79 | $51.78 | 250,100 | $367.40 M |
| 01/29/2025 | $52.15 | $52.08 (-0.13%) | $53.00 | $49.71 | 361,560 | $366.91 M |
| 01/28/2025 | $51.49 | $52.30 (1.57%) | $52.70 | $49.47 | 315,206 | $368.46 M |
| 01/27/2025 | $53.79 | $50.43 (-6.25%) | $54.40 | $49.59 | 739,900 | $355.28 M |
| 01/24/2025 | $53.99 | $55.46 (2.72%) | $56.69 | $53.02 | 2.30 M | $390.72 M |
| 01/23/2025 | $61.20 | $61.15 (-0.08%) | $63.36 | $60.51 | 324,127 | $430.81 M |
| 01/22/2025 | $64.32 | $62.11 (-3.44%) | $64.74 | $61.04 | 264,700 | $437.57 M |
| 01/21/2025 | $65.98 | $64.94 (-1.58%) | $65.98 | $61.23 | 306,428 | $457.51 M |
| 01/17/2025 | $62.00 | $64.68 (4.32%) | $66.50 | $61.00 | 477,176 | $455.68 M |
| 01/16/2025 | $55.85 | $58.24 (4.28%) | $58.48 | $54.18 | 254,538 | $410.31 M |
| 01/15/2025 | $57.56 | $56.11 (-2.52%) | $58.00 | $55.22 | 291,500 | $395.30 M |
| 01/14/2025 | $54.05 | $54.93 (1.63%) | $56.33 | $52.00 | 256,125 | $386.99 M |
| 01/13/2025 | $47.25 | $52.70 (11.53%) | $52.70 | $45.03 | 531,720 | $371.28 M |
| 01/10/2025 | $49.26 | $51.36 (4.26%) | $51.83 | $48.28 | 443,542 | $361.84 M |
| 01/08/2025 | $53.94 | $50.19 (-6.95%) | $54.68 | $47.69 | 758,739 | $353.59 M |
| 01/07/2025 | $58.67 | $55.24 (-5.85%) | $58.90 | $54.50 | 366,305 | $389.17 M |
| 01/06/2025 | $60.30 | $58.94 (-2.26%) | $62.34 | $58.51 | 433,949 | $415.24 M |
| 01/03/2025 | $54.60 | $59.04 (8.13%) | $59.07 | $53.00 | 443,873 | $415.94 M |
| 01/02/2025 | $55.05 | $54.60 (-0.82%) | $56.79 | $52.87 | 433,874 | $384.66 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.
