5 DAY PERFORMANCE
-16.01%
1 MONTH PERFORMANCE
-7.35%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
+29.72%
YEAR-TO-DATE PERFORMANCE
-7.35%
1 YEAR PERFORMANCE
-50.79%
Simulations Plus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $17.50 | $16.89 (-3.49%) | $17.53 | $16.77 | 330.42 K | $340.16 M |
| 01/29/2026 | $18.79 | $17.71 (-5.75%) | $18.79 | $17.30 | 286.70 K | $356.68 M |
| 01/28/2026 | $19.55 | $18.63 (-4.71%) | $19.61 | $18.61 | 223.73 K | $375.21 M |
| 01/27/2026 | $20.21 | $19.57 (-3.17%) | $20.43 | $19.45 | 289.30 K | $394.14 M |
| 01/26/2026 | $20.73 | $20.11 (-2.99%) | $20.73 | $20.05 | 240.40 K | $405.02 M |
| 01/23/2026 | $20.65 | $20.84 (0.92%) | $21.01 | $20.57 | 340.10 K | $419.72 M |
| 01/22/2026 | $20.55 | $20.77 (1.07%) | $20.84 | $20.40 | 278.70 K | $418.31 M |
| 01/21/2026 | $20.40 | $20.43 (0.15%) | $20.72 | $20.04 | 271.73 K | $411.46 M |
| 01/20/2026 | $19.92 | $20.26 (1.71%) | $20.45 | $19.50 | 245.70 K | $408.04 M |
| 01/16/2026 | $20.27 | $20.33 (0.3%) | $20.54 | $20.05 | 267.75 K | $409.45 M |
| 01/15/2026 | $19.89 | $20.26 (1.86%) | $20.60 | $19.48 | 396.60 K | $408.04 M |
| 01/14/2026 | $19.73 | $19.89 (0.81%) | $20.00 | $19.30 | 337.03 K | $400.58 M |
| 01/13/2026 | $18.92 | $19.87 (5.02%) | $20.07 | $18.77 | 444.20 K | $400.18 M |
| 01/12/2026 | $19.07 | $18.91 (-0.84%) | $19.58 | $18.29 | 535.00 K | $380.85 M |
| 01/09/2026 | $16.87 | $19.60 (16.18%) | $19.64 | $16.00 | 916.05 K | $394.74 M |
| 01/08/2026 | $18.70 | $18.05 (-3.48%) | $19.02 | $17.84 | 540.90 K | $363.53 M |
| 01/07/2026 | $19.40 | $18.99 (-2.11%) | $19.67 | $18.87 | 255.47 K | $382.46 M |
| 01/06/2026 | $19.20 | $19.27 (0.36%) | $19.78 | $18.65 | 375.16 K | $388.10 M |
| 01/05/2026 | $18.26 | $19.20 (5.15%) | $19.23 | $18.12 | 267.40 K | $386.69 M |
| 01/02/2026 | $18.39 | $18.11 (-1.52%) | $18.64 | $17.73 | 235.00 K | $364.69 M |
| 12/31/2025 | $18.19 | $18.23 (0.22%) | $18.37 | $18.01 | 153.50 K | $366.44 M |
| 12/30/2025 | $18.27 | $18.22 (-0.27%) | $18.44 | $18.10 | 163.50 K | $366.24 M |
| 12/29/2025 | $18.62 | $18.27 (-1.88%) | $18.81 | $18.25 | 173.82 K | $367.25 M |
| 12/26/2025 | $19.19 | $18.76 (-2.24%) | $19.31 | $18.61 | 187.34 K | $377.09 M |
| 12/24/2025 | $19.26 | $19.18 (-0.42%) | $19.54 | $19.07 | 121.10 K | $385.54 M |
| 12/23/2025 | $19.33 | $19.33 (0%) | $19.62 | $18.99 | 195.10 K | $388.55 M |
| 12/22/2025 | $18.89 | $19.34 (2.38%) | $19.61 | $18.89 | 246.40 K | $388.75 M |
| 12/19/2025 | $18.63 | $18.75 (0.64%) | $18.97 | $18.48 | 489.70 K | $376.89 M |
| 12/18/2025 | $18.10 | $18.56 (2.54%) | $18.83 | $17.74 | 352.51 K | $373.07 M |
| 12/17/2025 | $19.17 | $18.70 (-2.45%) | $19.58 | $18.66 | 203.70 K | $375.89 M |
| 12/16/2025 | $19.30 | $18.86 (-2.28%) | $19.49 | $18.75 | 211.50 K | $379.10 M |
| 12/15/2025 | $19.48 | $19.43 (-0.26%) | $19.69 | $19.15 | 250.02 K | $390.56 M |
| 12/12/2025 | $19.52 | $19.17 (-1.79%) | $19.96 | $19.11 | 419.60 K | $385.34 M |
| 12/11/2025 | $19.86 | $19.51 (-1.76%) | $20.06 | $19.50 | 236.20 K | $392.17 M |
| 12/10/2025 | $19.53 | $19.80 (1.38%) | $19.99 | $19.27 | 361.43 K | $398.00 M |
| 12/09/2025 | $19.58 | $19.60 (0.1%) | $19.90 | $19.20 | 284.00 K | $393.98 M |
| 12/08/2025 | $19.91 | $19.55 (-1.81%) | $19.95 | $19.41 | 346.40 K | $392.97 M |
| 12/05/2025 | $20.39 | $19.64 (-3.68%) | $20.45 | $19.39 | 365.90 K | $394.78 M |
| 12/04/2025 | $20.41 | $20.49 (0.39%) | $20.77 | $20.17 | 390.50 K | $411.87 M |
| 12/03/2025 | $19.48 | $20.35 (4.47%) | $20.39 | $18.99 | 435.69 K | $409.06 M |
| 12/02/2025 | $17.56 | $19.53 (11.22%) | $20.51 | $17.56 | 1.07 M | $392.57 M |
| 12/01/2025 | $16.91 | $17.11 (1.18%) | $17.14 | $16.61 | 569.10 K | $343.93 M |
| 11/28/2025 | $17.39 | $17.00 (-2.24%) | $17.45 | $16.85 | 152.70 K | $341.92 M |
| 11/26/2025 | $17.15 | $17.29 (0.82%) | $17.34 | $16.79 | 267.73 K | $347.75 M |
| 11/25/2025 | $17.24 | $17.13 (-0.64%) | $17.64 | $17.07 | 488.65 K | $344.54 M |
| 11/24/2025 | $17.10 | $17.18 (0.47%) | $17.32 | $16.62 | 737.39 K | $345.54 M |
| 11/21/2025 | $16.74 | $17.00 (1.55%) | $17.48 | $16.71 | 1.15 M | $341.92 M |
| 11/20/2025 | $16.59 | $16.68 (0.54%) | $16.80 | $16.26 | 431.76 K | $335.48 M |
| 11/19/2025 | $16.35 | $16.32 (-0.18%) | $16.65 | $16.07 | 252.43 K | $328.24 M |
| 11/18/2025 | $16.90 | $16.33 (-3.37%) | $16.91 | $16.02 | 310.95 K | $328.45 M |
| 11/17/2025 | $17.29 | $16.98 (-1.79%) | $17.55 | $16.93 | 234.41 K | $341.52 M |
| 11/14/2025 | $17.13 | $17.31 (1.05%) | $17.47 | $17.00 | 176.96 K | $348.16 M |
| 11/13/2025 | $17.22 | $17.22 (0%) | $17.55 | $16.97 | 319.60 K | $346.35 M |
| 11/12/2025 | $17.65 | $17.33 (-1.81%) | $17.80 | $17.29 | 144.37 K | $348.56 M |
| 11/11/2025 | $17.24 | $17.57 (1.91%) | $17.72 | $17.12 | 203.72 K | $353.39 M |
| 11/10/2025 | $17.45 | $17.18 (-1.55%) | $17.68 | $16.90 | 574.85 K | $345.54 M |
| 11/07/2025 | $17.50 | $17.13 (-2.11%) | $17.57 | $16.55 | 1.07 M | $344.54 M |
| 11/06/2025 | $17.28 | $17.71 (2.49%) | $17.83 | $16.96 | 402.71 K | $356.20 M |
| 11/05/2025 | $16.91 | $17.43 (3.08%) | $17.58 | $16.41 | 228.84 K | $350.57 M |
| 11/04/2025 | $16.64 | $17.00 (2.16%) | $17.19 | $16.53 | 288.00 K | $341.92 M |
| 11/03/2025 | $17.19 | $16.94 (-1.45%) | $17.27 | $16.63 | 233.60 K | $340.71 M |
| 10/31/2025 | $17.05 | $17.18 (0.76%) | $17.31 | $16.78 | 359.89 K | $345.54 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.
