SIMULATIONS PLUS INC

Ticker: SLP CUSIP: 829214105 Class: Common Stock

GEODE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001214717)

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

Q4 2025

Shares 399,811 Value ($000) $7,290 Avg Close $17.54 Range $14.70 - $20.77

Q3 2025

Shares 394,091 Value ($000) $5,940 Avg Close $14.54 Range $12.39 - $18.95

Q2 2025

Shares 397,851 Value ($000) $6,943 Avg Close $28.05 Range $16.72 - $36.45

Q1 2025

Shares 385,848 Value ($000) $9,463 Avg Close $30.30 Range $23.44 - $37.67

Q4 2024

Shares 400,611 Value ($000) $11,176 Avg Close $30.43 Range $27.07 - $34.76

Q3 2024

Shares 448,618 Value ($000) $14,367 Avg Close $36.94 Range $30.22 - $48.98

Q2 2024

Shares 429,694 Value ($000) $20,895 Avg Close $47.08 Range $37.64 - $51.14

Q1 2024

Shares 405,979 Value ($000) $16,708 Avg Close $40.84 Range $35.88 - $44.89

Q4 2023

Shares 388,271 Value ($000) $17,377 Avg Close $39.44 Range $32.55 - $45.95

Q3 2023

Shares 370,933 Value ($000) $15,470 Avg Close $45.05 Range $39.20 - $52.37

Q2 2023

Shares 347,496 Value ($000) $15,057 Avg Close $43.38 Range $39.70 - $48.73

Q1 2023

Shares 331,475 Value ($000) $14,565 Avg Close $39.71 Range $32.25 - $44.37

Q4 2022

Shares 328,363 Value ($000) $12 Avg Close $41.66 Range $35.22 - $51.44

Q3 2022

Shares 320,685 Value ($000) $15,566 Avg Close $57.69 Range $47.09 - $66.80

Q2 2022

Shares 310,582 Value ($000) $15,321 Avg Close $46.59 Range $39.62 - $51.99

Q1 2022

Shares 287,908 Value ($000) $14,677 Avg Close $42.33 Range $34.69 - $51.73

Q4 2021

Shares 273,341 Value ($000) $12,929 Avg Close $46.46 Range $36.28 - $57.07

Q3 2021

Shares 267,738 Value ($000) $10,575 Avg Close $44.85 Range $36.96 - $56.23

Q2 2021

Shares 259,440 Value ($000) $14,245 Avg Close $56.26 Range $48.44 - $69.22

Q1 2021

Shares 256,997 Value ($000) $16,252 Avg Close $71.97 Range $56.29 - $89.19

Q4 2020

Shares 223,961 Value ($000) $16,107 Avg Close $64.97 Range $50.22 - $76.28

Q3 2020

Shares 219,924 Value ($000) $16,573 Avg Close $62.82 Range $55.06 - $74.66

Q2 2020

Shares 196,709 Value ($000) $11,767 Avg Close $43.04 Range $31.44 - $60.04

Q1 2020

Shares 181,169 Value ($000) $6,326 Avg Close $32.60 Range $25.40 - $39.30

Q4 2019

Shares 172,706 Value ($000) $5,020 Avg Close $33.02 Range $27.75 - $35.37

Q3 2019

Shares 182,794 Value ($000) $6,342 Avg Close $34.28 Range $27.00 - $40.84

Q2 2019

Shares 187,444 Value ($000) $5,352 Avg Close $23.54 Range $19.13 - $29.14

Q1 2019

Shares 143,551 Value ($000) $3,030 Avg Close $19.39 Range $17.65 - $20.99

Q4 2018

Shares 128,181 Value ($000) $2,550 Avg Close $19.07 Range $16.60 - $20.53

Q3 2018

Shares 120,387 Value ($000) $2,430 Avg Close $18.80 Range $16.04 - $23.00

Q2 2018

Shares 100,110 Value ($000) $2,227 Avg Close $18.13 Range $13.73 - $22.95

Q1 2018

Shares 85,053 Value ($000) $1,254 Avg Close $15.28 Range $13.64 - $16.25

Q4 2017

Shares 84,517 Value ($000) $1,360 Avg Close $15.64 Range $14.49 - $16.58

Q3 2017

Shares 82,572 Value ($000) $1,279 Avg Close $13.78 Range $11.41 - $15.34

Q2 2017

Shares 77,973 Value ($000) $962 Avg Close $11.24 Range $9.95 - $12.31

Q1 2017

Shares 62,227 Value ($000) $731 Avg Close $9.51 Range $8.27 - $11.08

Q4 2016

Shares 61,879 Value ($000) $597 Avg Close $8.47 Range $7.56 - $10.09

Q3 2016

Shares 58,823 Value ($000) $518 Avg Close $7.73 Range $6.88 - $8.62

Q2 2016

Shares 58,765 Value ($000) $444 Avg Close $7.47 Range $6.25 - $8.92

Q1 2016

Shares 58,765 Value ($000) $518 Avg Close $9.01 Range $6.73 - $10.91

Q4 2015

Shares 46,408 Value ($000) $459 Avg Close $8.40 Range $7.31 - $9.37

Q3 2015

Shares 40,284 Value ($000) $380 Avg Close $6.44 Range $5.44 - $8.93

Q2 2015

Shares 38,407 Value ($000) $240 Avg Close $5.35 Range $5.00 - $5.73

Q1 2015

Shares 35,889 Value ($000) $220 Avg Close $5.70 Range $5.23 - $6.18

Q4 2014

Shares 35,889 Value ($000) $239 Avg Close $5.66 Range $4.95 - $6.32

Q3 2014

Shares 35,889 Value ($000) $249 Avg Close $5.62 Range $4.79 - $6.23

Q2 2014

Shares 28,076 Value ($000) $157 Avg Close $5.25 Range $4.62 - $5.97

Q1 2014

Shares 28,076 Value ($000) $186 Avg Close $4.96 Range $4.18 - $6.17

Q4 2013

Shares 26,420 Value ($000) $133 Avg Close $4.35 Range $4.00 - $4.80

Q3 2013

Shares 26,420 Value ($000) $127 Avg Close $4.00 Range $3.43 - $4.25

Q2 2013

Shares 26,420 Value ($000) $110 Avg Close $3.53 Range $3.22 - $3.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	399,811	$7,290	$17.54	$14.70 - $20.77
Q3 2025	394,091	$5,940	$14.54	$12.39 - $18.95
Q2 2025	397,851	$6,943	$28.05	$16.72 - $36.45
Q1 2025	385,848	$9,463	$30.30	$23.44 - $37.67
Q4 2024	400,611	$11,176	$30.43	$27.07 - $34.76
Q3 2024	448,618	$14,367	$36.94	$30.22 - $48.98
Q2 2024	429,694	$20,895	$47.08	$37.64 - $51.14
Q1 2024	405,979	$16,708	$40.84	$35.88 - $44.89
Q4 2023	388,271	$17,377	$39.44	$32.55 - $45.95
Q3 2023	370,933	$15,470	$45.05	$39.20 - $52.37
Q2 2023	347,496	$15,057	$43.38	$39.70 - $48.73
Q1 2023	331,475	$14,565	$39.71	$32.25 - $44.37
Q4 2022	328,363	$12	$41.66	$35.22 - $51.44
Q3 2022	320,685	$15,566	$57.69	$47.09 - $66.80
Q2 2022	310,582	$15,321	$46.59	$39.62 - $51.99
Q1 2022	287,908	$14,677	$42.33	$34.69 - $51.73
Q4 2021	273,341	$12,929	$46.46	$36.28 - $57.07
Q3 2021	267,738	$10,575	$44.85	$36.96 - $56.23
Q2 2021	259,440	$14,245	$56.26	$48.44 - $69.22
Q1 2021	256,997	$16,252	$71.97	$56.29 - $89.19
Q4 2020	223,961	$16,107	$64.97	$50.22 - $76.28
Q3 2020	219,924	$16,573	$62.82	$55.06 - $74.66
Q2 2020	196,709	$11,767	$43.04	$31.44 - $60.04
Q1 2020	181,169	$6,326	$32.60	$25.40 - $39.30
Q4 2019	172,706	$5,020	$33.02	$27.75 - $35.37
Q3 2019	182,794	$6,342	$34.28	$27.00 - $40.84
Q2 2019	187,444	$5,352	$23.54	$19.13 - $29.14
Q1 2019	143,551	$3,030	$19.39	$17.65 - $20.99
Q4 2018	128,181	$2,550	$19.07	$16.60 - $20.53
Q3 2018	120,387	$2,430	$18.80	$16.04 - $23.00
Q2 2018	100,110	$2,227	$18.13	$13.73 - $22.95
Q1 2018	85,053	$1,254	$15.28	$13.64 - $16.25
Q4 2017	84,517	$1,360	$15.64	$14.49 - $16.58
Q3 2017	82,572	$1,279	$13.78	$11.41 - $15.34
Q2 2017	77,973	$962	$11.24	$9.95 - $12.31
Q1 2017	62,227	$731	$9.51	$8.27 - $11.08
Q4 2016	61,879	$597	$8.47	$7.56 - $10.09
Q3 2016	58,823	$518	$7.73	$6.88 - $8.62
Q2 2016	58,765	$444	$7.47	$6.25 - $8.92
Q1 2016	58,765	$518	$9.01	$6.73 - $10.91
Q4 2015	46,408	$459	$8.40	$7.31 - $9.37
Q3 2015	40,284	$380	$6.44	$5.44 - $8.93
Q2 2015	38,407	$240	$5.35	$5.00 - $5.73
Q1 2015	35,889	$220	$5.70	$5.23 - $6.18
Q4 2014	35,889	$239	$5.66	$4.95 - $6.32
Q3 2014	35,889	$249	$5.62	$4.79 - $6.23
Q2 2014	28,076	$157	$5.25	$4.62 - $5.97
Q1 2014	28,076	$186	$4.96	$4.18 - $6.17
Q4 2013	26,420	$133	$4.35	$4.00 - $4.80
Q3 2013	26,420	$127	$4.00	$3.43 - $4.25
Q2 2013	26,420	$110	$3.53	$3.22 - $3.99