5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
+28.15%
3 MONTH PERFORMANCE
+9.26%
6 MONTH PERFORMANCE
-4.28%
YEAR-TO-DATE PERFORMANCE
+17.21%
1 YEAR PERFORMANCE
-27.61%
Simulations Plus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $32.04 | $32.69 (2.03%) | $32.99 | $31.80 | 330,401 | $656.97 M |
| 04/16/2025 | $33.11 | $32.20 (-2.75%) | $33.32 | $32.13 | 466,641 | $647.12 M |
| 04/15/2025 | $33.84 | $32.81 (-3.04%) | $34.21 | $32.26 | 537,877 | $659.38 M |
| 04/14/2025 | $33.20 | $34.16 (2.89%) | $34.55 | $31.50 | 926,659 | $686.51 M |
| 04/11/2025 | $28.68 | $32.65 (13.84%) | $33.59 | $27.43 | 1.78 M | $656.17 M |
| 04/10/2025 | $24.91 | $25.74 (3.33%) | $27.18 | $23.12 | 694,200 | $517.30 M |
| 04/09/2025 | $23.76 | $25.55 (7.53%) | $26.27 | $23.28 | 263,400 | $513.48 M |
| 04/08/2025 | $25.72 | $24.25 (-5.72%) | $25.89 | $24.03 | 275,526 | $487.35 M |
| 04/07/2025 | $24.72 | $24.83 (0.44%) | $25.78 | $23.75 | 335,000 | $499.01 M |
| 04/04/2025 | $23.30 | $25.68 (10.21%) | $26.03 | $23.10 | 647,219 | $516.09 M |
| 04/03/2025 | $23.76 | $23.82 (0.25%) | $24.01 | $23.01 | 354,827 | $478.71 M |
| 04/02/2025 | $23.60 | $24.77 (4.96%) | $24.90 | $23.57 | 230,198 | $497.80 M |
| 04/01/2025 | $24.31 | $24.10 (-0.86%) | $24.86 | $23.50 | 279,600 | $484.34 M |
| 03/31/2025 | $23.75 | $24.52 (3.24%) | $24.66 | $23.44 | 203,000 | $492.78 M |
| 03/28/2025 | $24.09 | $24.29 (0.83%) | $24.70 | $23.73 | 247,500 | $487.45 M |
| 03/27/2025 | $24.13 | $24.20 (0.29%) | $24.47 | $23.63 | 259,417 | $485.65 M |
| 03/26/2025 | $24.75 | $24.00 (-3.03%) | $24.96 | $23.73 | 186,248 | $481.63 M |
| 03/25/2025 | $25.43 | $24.72 (-2.79%) | $25.80 | $24.65 | 258,518 | $496.08 M |
| 03/24/2025 | $25.94 | $25.52 (-1.62%) | $26.67 | $25.27 | 124,572 | $512.14 M |
| 03/21/2025 | $24.37 | $25.56 (4.88%) | $25.97 | $24.00 | 418,798 | $512.94 M |
| 03/20/2025 | $25.15 | $24.68 (-1.87%) | $25.48 | $24.68 | 174,300 | $495.28 M |
| 03/19/2025 | $25.37 | $25.51 (0.55%) | $25.80 | $25.03 | 165,549 | $511.93 M |
| 03/18/2025 | $26.82 | $25.36 (-5.44%) | $26.85 | $25.26 | 153,635 | $508.92 M |
| 03/17/2025 | $25.98 | $26.23 (0.96%) | $26.96 | $25.98 | 165,500 | $526.38 M |
| 03/14/2025 | $25.69 | $26.08 (1.52%) | $26.19 | $25.56 | 194,800 | $523.37 M |
| 03/13/2025 | $27.26 | $25.38 (-6.9%) | $27.80 | $25.32 | 174,442 | $509.33 M |
| 03/12/2025 | $27.65 | $27.25 (-1.45%) | $27.84 | $26.81 | 202,428 | $546.85 M |
| 03/11/2025 | $27.76 | $26.57 (-4.29%) | $27.99 | $26.42 | 183,800 | $533.21 M |
| 03/10/2025 | $28.01 | $27.76 (-0.89%) | $28.74 | $27.60 | 157,400 | $557.09 M |
| 03/07/2025 | $28.15 | $28.23 (0.28%) | $28.74 | $27.58 | 125,102 | $566.52 M |
| 03/06/2025 | $28.35 | $28.32 (-0.11%) | $28.93 | $28.21 | 113,300 | $568.33 M |
| 03/05/2025 | $28.83 | $28.76 (-0.24%) | $29.08 | $28.32 | 202,641 | $577.16 M |
| 03/04/2025 | $28.01 | $28.82 (2.89%) | $29.28 | $27.84 | 149,100 | $578.36 M |
| 03/03/2025 | $28.97 | $28.54 (-1.48%) | $29.60 | $28.32 | 167,722 | $572.74 M |
| 02/28/2025 | $28.99 | $28.98 (-0.03%) | $29.36 | $28.56 | 163,707 | $581.57 M |
| 02/27/2025 | $30.52 | $29.21 (-4.29%) | $30.66 | $29.20 | 84,786 | $586.19 M |
| 02/26/2025 | $30.51 | $30.38 (-0.43%) | $31.14 | $29.93 | 97,000 | $609.67 M |
| 02/25/2025 | $30.98 | $30.50 (-1.55%) | $31.08 | $30.07 | 133,640 | $612.07 M |
| 02/24/2025 | $31.87 | $31.05 (-2.57%) | $33.06 | $30.74 | 150,520 | $623.11 M |
| 02/21/2025 | $32.11 | $31.77 (-1.06%) | $32.64 | $31.37 | 197,322 | $637.56 M |
| 02/20/2025 | $35.78 | $31.84 (-11.01%) | $35.87 | $31.83 | 270,734 | $638.97 M |
| 02/19/2025 | $35.97 | $35.90 (-0.19%) | $36.08 | $35.46 | 136,011 | $720.44 M |
| 02/18/2025 | $36.57 | $35.99 (-1.59%) | $37.55 | $35.46 | 193,422 | $722.25 M |
| 02/14/2025 | $37.36 | $36.42 (-2.52%) | $37.67 | $36.26 | 108,532 | $730.88 M |
| 02/13/2025 | $36.53 | $37.01 (1.31%) | $37.04 | $36.12 | 164,734 | $742.72 M |
| 02/12/2025 | $35.37 | $36.18 (2.29%) | $36.45 | $35.10 | 172,300 | $726.06 M |
| 02/11/2025 | $36.42 | $36.05 (-1.02%) | $36.71 | $35.55 | 151,400 | $723.45 M |
| 02/10/2025 | $36.40 | $36.81 (1.13%) | $36.88 | $35.98 | 213,135 | $738.70 M |
| 02/07/2025 | $35.58 | $36.28 (1.97%) | $36.33 | $35.35 | 158,800 | $728.07 M |
| 02/06/2025 | $36.46 | $35.58 (-2.41%) | $36.62 | $35.17 | 191,700 | $714.02 M |
| 02/05/2025 | $35.50 | $36.19 (1.94%) | $36.23 | $35.04 | 180,800 | $726.26 M |
| 02/04/2025 | $34.31 | $35.50 (3.47%) | $36.00 | $34.31 | 231,200 | $712.41 M |
| 02/03/2025 | $33.41 | $34.15 (2.21%) | $34.30 | $33.09 | 154,940 | $685.32 M |
| 01/31/2025 | $34.27 | $34.32 (0.15%) | $34.58 | $33.99 | 187,100 | $688.73 M |
| 01/30/2025 | $34.26 | $34.27 (0.03%) | $34.50 | $33.88 | 126,720 | $687.73 M |
| 01/29/2025 | $33.81 | $33.80 (-0.03%) | $34.00 | $33.17 | 206,500 | $678.30 M |
| 01/28/2025 | $34.21 | $33.99 (-0.64%) | $34.21 | $33.48 | 145,700 | $682.11 M |
| 01/27/2025 | $33.59 | $34.01 (1.25%) | $34.09 | $33.27 | 248,900 | $682.51 M |
| 01/24/2025 | $33.73 | $33.78 (0.15%) | $34.14 | $33.17 | 223,300 | $677.90 M |
| 01/23/2025 | $32.88 | $33.50 (1.89%) | $33.52 | $32.02 | 209,140 | $672.28 M |
| 01/22/2025 | $31.44 | $32.94 (4.77%) | $33.14 | $31.35 | 239,146 | $661.04 M |
| 01/21/2025 | $30.14 | $31.66 (5.04%) | $31.81 | $30.13 | 247,200 | $635.35 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.
