5 DAY PERFORMANCE
+52.95%
1 MONTH PERFORMANCE
+10.72%
3 MONTH PERFORMANCE
+8.68%
6 MONTH PERFORMANCE
-7.34%
YEAR-TO-DATE PERFORMANCE
-43.41%
1 YEAR PERFORMANCE
-50.51%
Semler Scientific, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.27 | $18.67 (-7.89%) | $20.27 | $18.29 | 586.36 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 |
| 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 |
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.
