5 DAY PERFORMANCE
-5.35%
1 MONTH PERFORMANCE
-19.98%
3 MONTH PERFORMANCE
-41.14%
6 MONTH PERFORMANCE
-21.72%
YEAR-TO-DATE PERFORMANCE
-56.76%
1 YEAR PERFORMANCE
-13.52%
Semler Scientific, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
10/21/2025 | $23.54 | $23.43 (-0.47%) | $24.03 | $22.78 | 532.56 K | $280.53 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 |
10/09/2025 | $28.20 | $28.32 (0.43%) | $28.89 | $27.56 | 766.70 K | $332.13 M |
10/08/2025 | $28.43 | $28.20 (-0.81%) | $28.87 | $27.82 | 761.52 K | $330.72 M |
10/07/2025 | $30.50 | $28.36 (-7.02%) | $30.63 | $28.15 | 1.59 M | $332.60 M |
10/06/2025 | $31.50 | $30.75 (-2.38%) | $32.50 | $30.41 | 1.37 M | $360.63 M |
10/03/2025 | $31.36 | $30.56 (-2.55%) | $31.56 | $29.81 | 1.17 M | $358.40 M |
10/02/2025 | $31.47 | $31.36 (-0.35%) | $32.29 | $30.30 | 1.19 M | $367.78 M |
10/01/2025 | $30.36 | $31.03 (2.21%) | $31.50 | $30.14 | 1.01 M | $363.91 M |
09/30/2025 | $29.12 | $30.00 (3.02%) | $30.09 | $28.58 | 1.04 M | $351.83 M |
09/29/2025 | $28.90 | $29.24 (1.18%) | $29.60 | $28.09 | 1.25 M | $342.92 M |
09/26/2025 | $29.90 | $28.31 (-5.32%) | $29.96 | $27.92 | 1.78 M | $332.01 M |
09/25/2025 | $30.69 | $30.21 (-1.56%) | $31.75 | $28.63 | 1.79 M | $354.29 M |
09/24/2025 | $33.00 | $31.62 (-4.18%) | $34.00 | $31.56 | 1.82 M | $370.83 M |
09/23/2025 | $32.98 | $32.66 (-0.97%) | $34.74 | $31.31 | 3.74 M | $383.03 M |
09/22/2025 | $34.62 | $32.06 (-7.39%) | $36.07 | $30.03 | 8.28 M | $375.99 M |
09/19/2025 | $28.85 | $29.18 (1.14%) | $29.52 | $28.38 | 1.31 M | $342.21 M |
09/18/2025 | $28.30 | $29.49 (4.2%) | $29.73 | $28.29 | 885.63 K | $345.85 M |
09/17/2025 | $28.40 | $27.68 (-2.54%) | $29.40 | $27.07 | 1.20 M | $324.62 M |
09/16/2025 | $28.34 | $29.11 (2.72%) | $29.14 | $27.90 | 392.30 K | $341.39 M |
09/15/2025 | $29.15 | $28.39 (-2.61%) | $29.57 | $28.14 | 488.60 K | $332.95 M |
09/12/2025 | $28.54 | $29.19 (2.28%) | $29.75 | $28.40 | 472.54 K | $342.33 M |
09/11/2025 | $28.00 | $28.54 (1.93%) | $29.63 | $27.83 | 438.80 K | $334.71 M |
09/10/2025 | $28.30 | $28.02 (-0.99%) | $29.09 | $28.00 | 453.89 K | $328.61 M |
09/09/2025 | $27.98 | $28.07 (0.32%) | $28.55 | $27.80 | 438.54 K | $329.20 M |
09/08/2025 | $28.00 | $28.29 (1.04%) | $28.81 | $28.00 | 340.50 K | $331.78 M |
09/05/2025 | $28.52 | $28.12 (-1.4%) | $29.03 | $27.75 | 416.40 K | $329.78 M |
09/04/2025 | $29.09 | $28.09 (-3.44%) | $29.27 | $27.55 | 587.91 K | $329.43 M |
09/03/2025 | $29.46 | $29.01 (-1.53%) | $29.98 | $28.68 | 457.15 K | $340.22 M |
09/02/2025 | $28.95 | $29.37 (1.45%) | $30.25 | $28.65 | 609.84 K | $344.44 M |
08/29/2025 | $30.43 | $29.64 (-2.6%) | $30.70 | $29.31 | 484.10 K | $347.61 M |
08/28/2025 | $30.75 | $30.63 (-0.39%) | $31.90 | $30.35 | 641.69 K | $359.22 M |
08/27/2025 | $30.44 | $30.56 (0.39%) | $30.90 | $30.19 | 356.14 K | $358.40 M |
08/26/2025 | $30.00 | $30.79 (2.63%) | $31.10 | $29.66 | 377.90 K | $361.09 M |
08/25/2025 | $30.99 | $30.02 (-3.13%) | $31.05 | $29.98 | 493.03 K | $352.06 M |
08/22/2025 | $30.24 | $31.43 (3.94%) | $32.40 | $29.87 | 847.66 K | $368.60 M |
08/21/2025 | $31.02 | $30.10 (-2.97%) | $31.25 | $30.02 | 575.34 K | $353.00 M |
08/20/2025 | $31.56 | $31.21 (-1.11%) | $32.30 | $30.59 | 519.92 K | $366.02 M |
08/19/2025 | $33.40 | $31.89 (-4.52%) | $34.00 | $31.52 | 458.30 K | $374.00 M |
08/18/2025 | $33.49 | $33.76 (0.81%) | $34.33 | $32.56 | 479.09 K | $395.93 M |
08/15/2025 | $35.18 | $33.84 (-3.81%) | $35.18 | $33.06 | 515.74 K | $396.86 M |
08/14/2025 | $34.73 | $35.13 (1.15%) | $35.28 | $32.90 | 517.90 K | $411.99 M |
08/13/2025 | $34.75 | $35.57 (2.36%) | $35.88 | $34.33 | 495.92 K | $417.15 M |
08/12/2025 | $35.34 | $34.54 (-2.26%) | $35.76 | $34.30 | 687.07 K | $405.07 M |
08/11/2025 | $36.90 | $35.28 (-4.39%) | $37.44 | $34.80 | 829.90 K | $413.75 M |
08/08/2025 | $37.65 | $36.13 (-4.04%) | $38.18 | $35.40 | 581.00 K | $423.72 M |
08/07/2025 | $36.52 | $37.54 (2.79%) | $37.64 | $35.72 | 554.35 K | $440.26 M |
08/06/2025 | $34.44 | $35.66 (3.54%) | $35.92 | $33.59 | 517.50 K | $418.21 M |
08/05/2025 | $35.23 | $34.87 (-1.02%) | $36.47 | $34.01 | 662.83 K | $408.94 M |
08/04/2025 | $34.55 | $35.37 (2.37%) | $35.60 | $34.14 | 570.70 K | $414.81 M |
08/01/2025 | $34.92 | $34.46 (-1.32%) | $35.75 | $34.27 | 858.90 K | $404.14 M |
07/31/2025 | $36.03 | $35.85 (-0.5%) | $37.28 | $35.39 | 467.12 K | $344.02 M |
07/30/2025 | $36.63 | $35.91 (-1.97%) | $37.15 | $35.68 | 551.40 K | $344.59 M |
07/29/2025 | $39.07 | $36.60 (-6.32%) | $39.08 | $36.11 | 665.80 K | $351.21 M |
07/28/2025 | $39.00 | $39.25 (0.64%) | $39.48 | $38.13 | 523.70 K | $376.64 M |
07/25/2025 | $37.94 | $38.08 (0.37%) | $38.50 | $36.02 | 633.35 K | $365.42 M |
07/24/2025 | $39.40 | $38.89 (-1.29%) | $39.68 | $38.07 | 540.55 K | $373.19 M |
07/23/2025 | $40.50 | $39.32 (-2.91%) | $40.50 | $38.14 | 490.55 K | $377.32 M |
07/22/2025 | $39.35 | $40.19 (2.13%) | $41.00 | $38.56 | 717.13 K | $385.66 M |
07/21/2025 | $41.39 | $39.67 (-4.16%) | $41.89 | $39.59 | 699.80 K | $380.67 M |