5 DAY PERFORMANCE
-8.02%
1 MONTH PERFORMANCE
-4.82%
3 MONTH PERFORMANCE
-27.72%
6 MONTH PERFORMANCE
-57.86%
YEAR-TO-DATE PERFORMANCE
+26.68%
1 YEAR PERFORMANCE
-62.29%
Semler Scientific Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $20.94 | $19.37 (-7.5%) | $21.00 | $19.20 | 396.21 K | $287.61 M |
| 01/08/2026 | $20.50 | $20.67 (0.83%) | $21.17 | $19.69 | 464.65 K | $306.92 M |
| 01/07/2026 | $21.02 | $20.68 (-1.62%) | $23.18 | $20.65 | 633.90 K | $307.07 M |
| 01/06/2026 | $21.53 | $21.26 (-1.25%) | $22.00 | $20.18 | 576.00 K | $315.68 M |
| 01/05/2026 | $19.09 | $21.06 (10.32%) | $21.06 | $18.85 | 820.80 K | $312.71 M |
| 01/02/2026 | $15.63 | $17.78 (13.76%) | $17.95 | $15.45 | 538.58 K | $264.00 M |
| 12/31/2025 | $15.27 | $15.29 (0.13%) | $15.69 | $14.89 | 492.00 K | $227.03 M |
| 12/30/2025 | $15.57 | $15.21 (-2.31%) | $16.05 | $15.18 | 417.50 K | $225.84 M |
| 12/29/2025 | $16.41 | $15.89 (-3.17%) | $16.93 | $15.74 | 374.00 K | $235.94 M |
| 12/26/2025 | $17.23 | $16.70 (-3.08%) | $17.48 | $16.60 | 174.91 K | $247.97 M |
| 12/24/2025 | $16.36 | $17.35 (6.05%) | $17.57 | $16.36 | 203.63 K | $257.62 M |
| 12/23/2025 | $17.01 | $16.40 (-3.59%) | $17.18 | $16.29 | 334.24 K | $243.51 M |
| 12/22/2025 | $18.52 | $17.41 (-5.99%) | $19.10 | $17.30 | 437.27 K | $258.51 M |
| 12/19/2025 | $17.24 | $17.93 (4%) | $18.16 | $17.24 | 600.40 K | $266.23 M |
| 12/18/2025 | $17.17 | $17.11 (-0.35%) | $18.25 | $17.09 | 378.20 K | $254.06 M |
| 12/17/2025 | $17.83 | $16.93 (-5.05%) | $18.17 | $16.89 | 558.79 K | $251.38 M |
| 12/16/2025 | $15.93 | $17.40 (9.23%) | $17.87 | $15.93 | 497.39 K | $258.36 M |
| 12/15/2025 | $18.00 | $16.03 (-10.94%) | $18.10 | $15.90 | 752.30 K | $238.02 M |
| 12/12/2025 | $19.25 | $17.97 (-6.65%) | $19.40 | $17.86 | 531.72 K | $266.83 M |
| 12/11/2025 | $19.68 | $19.22 (-2.34%) | $19.68 | $18.70 | 430.60 K | $285.39 M |
| 12/10/2025 | $19.34 | $20.35 (5.22%) | $20.75 | $19.34 | 351.72 K | $302.17 M |
| 12/09/2025 | $19.26 | $20.37 (5.76%) | $20.97 | $19.06 | 436.09 K | $302.46 M |
| 12/08/2025 | $18.83 | $19.77 (4.99%) | $19.82 | $18.40 | 369.00 K | $293.55 M |
| 12/05/2025 | $20.27 | $18.67 (-7.89%) | $20.27 | $18.29 | 586.40 K | $277.22 M |
| 12/04/2025 | $20.28 | $20.33 (0.25%) | $20.89 | $20.08 | 505.54 K | $301.87 M |
| 12/03/2025 | $20.12 | $20.44 (1.59%) | $20.62 | $19.51 | 342.93 K | $303.50 M |
| 12/02/2025 | $20.00 | $19.98 (-0.1%) | $20.73 | $19.77 | 333.50 K | $296.67 M |
| 12/01/2025 | $20.55 | $19.75 (-3.89%) | $20.90 | $19.69 | 330.13 K | $293.26 M |
| 11/28/2025 | $20.78 | $21.72 (4.52%) | $22.40 | $20.78 | 228.70 K | $322.51 M |
| 11/26/2025 | $20.49 | $20.68 (0.93%) | $21.00 | $19.90 | 269.30 K | $307.07 M |
| 11/25/2025 | $20.73 | $20.32 (-1.98%) | $20.73 | $19.48 | 194.69 K | $301.72 M |
| 11/24/2025 | $19.28 | $20.88 (8.3%) | $21.52 | $19.25 | 624.94 K | $310.03 M |
| 11/21/2025 | $17.89 | $19.02 (6.32%) | $19.13 | $17.41 | 648.25 K | $282.42 M |
| 11/20/2025 | $20.01 | $18.47 (-7.7%) | $20.76 | $18.45 | 555.00 K | $274.25 M |
| 11/19/2025 | $21.13 | $19.73 (-6.63%) | $21.19 | $19.54 | 485.54 K | $292.96 M |
| 11/18/2025 | $19.61 | $21.51 (9.69%) | $21.76 | $19.60 | 502.42 K | $319.39 M |
| 11/17/2025 | $21.55 | $20.02 (-7.1%) | $21.87 | $19.52 | 601.35 K | $297.27 M |
| 11/14/2025 | $21.75 | $21.82 (0.32%) | $23.27 | $21.56 | 508.54 K | $323.99 M |
| 11/13/2025 | $25.02 | $23.00 (-8.07%) | $25.30 | $22.70 | 760.01 K | $341.51 M |
| 11/12/2025 | $27.41 | $25.73 (-6.13%) | $27.65 | $24.26 | 928.64 K | $382.05 M |
| 11/11/2025 | $28.38 | $27.35 (-3.63%) | $28.49 | $26.34 | 660.52 K | $406.10 M |
| 11/10/2025 | $29.05 | $29.27 (0.76%) | $30.00 | $28.17 | 803.54 K | $434.61 M |
| 11/07/2025 | $26.50 | $27.60 (4.15%) | $27.75 | $25.52 | 430.00 K | $323.68 M |
| 11/06/2025 | $29.77 | $27.42 (-7.89%) | $30.46 | $27.03 | 858.90 K | $321.57 M |
| 11/05/2025 | $25.19 | $28.74 (14.09%) | $29.62 | $24.91 | 1.46 M | $337.05 M |
| 11/04/2025 | $24.27 | $23.95 (-1.32%) | $25.61 | $23.60 | 548.83 K | $280.88 M |
| 11/03/2025 | $26.24 | $25.41 (-3.16%) | $27.50 | $24.85 | 600.80 K | $298.00 M |
| 10/31/2025 | $25.16 | $26.46 (5.17%) | $26.84 | $24.73 | 625.64 K | $310.31 M |
| 10/30/2025 | $25.46 | $24.62 (-3.3%) | $26.08 | $24.33 | 575.05 K | $288.62 M |
| 10/29/2025 | $27.05 | $25.99 (-3.92%) | $27.30 | $25.05 | 906.23 K | $304.80 M |
| 10/28/2025 | $28.67 | $27.22 (-5.06%) | $29.44 | $26.00 | 1.22 M | $319.23 M |
| 10/27/2025 | $27.00 | $31.44 (16.44%) | $33.43 | $27.00 | 4.16 M | $368.72 M |
| 10/24/2025 | $22.87 | $23.96 (4.77%) | $24.25 | $22.85 | 811.63 K | $280.99 M |
| 10/23/2025 | $22.47 | $22.76 (1.29%) | $23.16 | $22.47 | 484.72 K | $266.92 M |
| 10/22/2025 | $23.10 | $22.53 (-2.47%) | $23.10 | $21.84 | 910.78 K | $264.22 M |
| 10/21/2025 | $23.54 | $23.51 (-0.13%) | $24.03 | $22.78 | 579.30 K | $275.72 M |
| 10/20/2025 | $23.51 | $23.65 (0.6%) | $24.53 | $23.19 | 679.67 K | $277.36 M |
| 10/17/2025 | $24.20 | $23.18 (-4.21%) | $24.37 | $22.59 | 1.03 M | $271.85 M |
| 10/16/2025 | $25.36 | $24.67 (-2.72%) | $25.78 | $24.40 | 1.27 M | $289.32 M |
| 10/15/2025 | $25.57 | $25.47 (-0.39%) | $25.86 | $25.08 | 864.24 K | $298.70 M |
| 10/14/2025 | $25.00 | $25.68 (2.72%) | $26.02 | $24.74 | 934.26 K | $301.17 M |
| 10/13/2025 | $24.29 | $26.33 (8.4%) | $26.54 | $23.51 | 1.67 M | $308.79 M |
| 10/10/2025 | $28.06 | $26.80 (-4.49%) | $28.78 | $26.74 | 847.70 K | $314.30 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.
