5 DAY PERFORMANCE
+58.48%
1 MONTH PERFORMANCE
+19.19%
3 MONTH PERFORMANCE
-12.25%
6 MONTH PERFORMANCE
+127.39%
YEAR-TO-DATE PERFORMANCE
+9.15%
1 YEAR PERFORMANCE
+81.30%
Semler Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $34.09 | $32.62 (-4.31%) | $34.76 | $32.25 | 230,091 | $263.51 M |
| 03/12/2025 | $34.01 | $33.60 (-1.21%) | $35.30 | $33.44 | 379,220 | $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 |
| 12/31/2024 | $58.77 | $54.00 (-8.12%) | $60.27 | $53.73 | 673,175 | $380.44 M |
| 12/30/2024 | $60.80 | $56.23 (-7.52%) | $61.35 | $55.62 | 725,310 | $396.15 M |
| 12/27/2024 | $70.03 | $63.27 (-9.65%) | $70.61 | $62.54 | 433,983 | $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 |
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.
