SIMULATIONS PLUS INC

Ticker: SLP CUSIP: 829214105 Class: Common Stock

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 20,000 Value ($000) $365 Avg Close $17.54 Range $14.70 - $20.77

Q4 2024

Shares 45,100 Value ($000) $1,258 Avg Close $30.43 Range $27.07 - $34.76

Q3 2024

Shares 30,900 Value ($000) $989 Avg Close $36.94 Range $30.22 - $48.98

Q4 2023

Shares 11,500 Value ($000) $1 Avg Close $39.44 Range $32.55 - $45.95

Q2 2023

Shares 21,400 Value ($000) $1 Avg Close $43.38 Range $39.70 - $48.73

Q1 2023

Shares 23,600 Value ($000) $1 Avg Close $39.71 Range $32.25 - $44.37

Q4 2022

Shares 59,900 Value ($000) $2 Avg Close $41.66 Range $35.22 - $51.44

Q3 2022

Shares 29,700 Value ($000) $1,442 Avg Close $57.69 Range $47.09 - $66.80

Q3 2021

Shares 6,200 Value ($000) $245 Avg Close $44.85 Range $36.96 - $56.23

Q1 2021

Shares 7,900 Value ($000) $500 Avg Close $71.97 Range $56.29 - $89.19

Q4 2020

Shares 41,379 Value ($000) $2,976 Avg Close $64.97 Range $50.22 - $76.28

Q3 2020

Shares 108,500 Value ($000) $8,177 Avg Close $62.82 Range $55.06 - $74.66

Q2 2020

Shares 262,700 Value ($000) $15,715 Avg Close $43.04 Range $31.44 - $60.04

Q1 2020

Shares 351,700 Value ($000) $12,281 Avg Close $32.60 Range $25.40 - $39.30

Q4 2019

Shares 441,800 Value ($000) $12,843 Avg Close $33.02 Range $27.75 - $35.37

Q3 2019

Shares 501,600 Value ($000) $17,406 Avg Close $34.28 Range $27.00 - $40.84

Q2 2019

Shares 558,100 Value ($000) $15,939 Avg Close $23.54 Range $19.13 - $29.14

Q1 2019

Shares 604,500 Value ($000) $12,761 Avg Close $19.39 Range $17.65 - $20.99

Q4 2018

Shares 616,300 Value ($000) $12,264 Avg Close $19.07 Range $16.60 - $20.53

Q3 2018

Shares 607,400 Value ($000) $12,269 Avg Close $18.80 Range $16.04 - $23.00

Q2 2018

Shares 592,100 Value ($000) $13,174 Avg Close $18.13 Range $13.73 - $22.95

Q1 2018

Shares 556,500 Value ($000) $8,208 Avg Close $15.28 Range $13.64 - $16.25

Q4 2017

Shares 525,100 Value ($000) $8,454 Avg Close $15.64 Range $14.49 - $16.58

Q3 2017

Shares 511,000 Value ($000) $7,921 Avg Close $13.78 Range $11.41 - $15.34

Q2 2017

Shares 478,147 Value ($000) $5,905 Avg Close $11.24 Range $9.95 - $12.31

Q1 2017

Shares 515,000 Value ($000) $6,051 Avg Close $9.51 Range $8.27 - $11.08

Q4 2016

Shares 481,300 Value ($000) $4,645 Avg Close $8.47 Range $7.56 - $10.09

Q3 2016

Shares 506,000 Value ($000) $4,463 Avg Close $7.73 Range $6.88 - $8.62

Q2 2016

Shares 532,200 Value ($000) $4,023 Avg Close $7.47 Range $6.25 - $8.92

Q1 2016

Shares 524,058 Value ($000) $4,627 Avg Close $9.01 Range $6.73 - $10.91

Q4 2015

Shares 526,000 Value ($000) $5,213 Avg Close $8.40 Range $7.31 - $9.37

Q3 2015

Shares 461,636 Value ($000) $4,358 Avg Close $6.44 Range $5.44 - $8.93

Q2 2015

Shares 450,600 Value ($000) $2,825 Avg Close $5.35 Range $5.00 - $5.73

Q1 2015

Shares 442,500 Value ($000) $2,717 Avg Close $5.70 Range $5.23 - $6.18

Q4 2014

Shares 425,106 Value ($000) $2,840 Avg Close $5.66 Range $4.95 - $6.32

Q3 2014

Shares 398,200 Value ($000) $2,767 Avg Close $5.62 Range $4.79 - $6.23

Q2 2014

Shares 376,800 Value ($000) $2,118 Avg Close $5.25 Range $4.62 - $5.97

Q1 2014

Shares 352,700 Value ($000) $2,349 Avg Close $4.96 Range $4.18 - $6.17

Q4 2013

Shares 337,200 Value ($000) $1,703 Avg Close $4.35 Range $4.00 - $4.80

Q3 2013

Shares 306,200 Value ($000) $1,473 Avg Close $4.00 Range $3.43 - $4.25

Q2 2013

Shares 281,100 Value ($000) $1,172 Avg Close $3.53 Range $3.22 - $3.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	20,000	$365	$17.54	$14.70 - $20.77
Q4 2024	45,100	$1,258	$30.43	$27.07 - $34.76
Q3 2024	30,900	$989	$36.94	$30.22 - $48.98
Q4 2023	11,500	$1	$39.44	$32.55 - $45.95
Q2 2023	21,400	$1	$43.38	$39.70 - $48.73
Q1 2023	23,600	$1	$39.71	$32.25 - $44.37
Q4 2022	59,900	$2	$41.66	$35.22 - $51.44
Q3 2022	29,700	$1,442	$57.69	$47.09 - $66.80
Q3 2021	6,200	$245	$44.85	$36.96 - $56.23
Q1 2021	7,900	$500	$71.97	$56.29 - $89.19
Q4 2020	41,379	$2,976	$64.97	$50.22 - $76.28
Q3 2020	108,500	$8,177	$62.82	$55.06 - $74.66
Q2 2020	262,700	$15,715	$43.04	$31.44 - $60.04
Q1 2020	351,700	$12,281	$32.60	$25.40 - $39.30
Q4 2019	441,800	$12,843	$33.02	$27.75 - $35.37
Q3 2019	501,600	$17,406	$34.28	$27.00 - $40.84
Q2 2019	558,100	$15,939	$23.54	$19.13 - $29.14
Q1 2019	604,500	$12,761	$19.39	$17.65 - $20.99
Q4 2018	616,300	$12,264	$19.07	$16.60 - $20.53
Q3 2018	607,400	$12,269	$18.80	$16.04 - $23.00
Q2 2018	592,100	$13,174	$18.13	$13.73 - $22.95
Q1 2018	556,500	$8,208	$15.28	$13.64 - $16.25
Q4 2017	525,100	$8,454	$15.64	$14.49 - $16.58
Q3 2017	511,000	$7,921	$13.78	$11.41 - $15.34
Q2 2017	478,147	$5,905	$11.24	$9.95 - $12.31
Q1 2017	515,000	$6,051	$9.51	$8.27 - $11.08
Q4 2016	481,300	$4,645	$8.47	$7.56 - $10.09
Q3 2016	506,000	$4,463	$7.73	$6.88 - $8.62
Q2 2016	532,200	$4,023	$7.47	$6.25 - $8.92
Q1 2016	524,058	$4,627	$9.01	$6.73 - $10.91
Q4 2015	526,000	$5,213	$8.40	$7.31 - $9.37
Q3 2015	461,636	$4,358	$6.44	$5.44 - $8.93
Q2 2015	450,600	$2,825	$5.35	$5.00 - $5.73
Q1 2015	442,500	$2,717	$5.70	$5.23 - $6.18
Q4 2014	425,106	$2,840	$5.66	$4.95 - $6.32
Q3 2014	398,200	$2,767	$5.62	$4.79 - $6.23
Q2 2014	376,800	$2,118	$5.25	$4.62 - $5.97
Q1 2014	352,700	$2,349	$4.96	$4.18 - $6.17
Q4 2013	337,200	$1,703	$4.35	$4.00 - $4.80
Q3 2013	306,200	$1,473	$4.00	$3.43 - $4.25
Q2 2013	281,100	$1,172	$3.53	$3.22 - $3.99