-
5 DAY PERFORMANCE
-5.68% -
1 MONTH PERFORMANCE
-12.64% -
3 MONTH PERFORMANCE
-22.35% -
6 MONTH PERFORMANCE
-36.69% -
YEAR-TO-DATE PERFORMANCE
-32.51% -
1 YEAR PERFORMANCE
-27.44%
Simulations Plus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $30.56 | $30.22 (-1.11%) | $30.81 | $30.19 | 74,877 | $604.25 M |
| 10/03/2024 | $30.56 | $30.24 (-1.05%) | $30.56 | $29.95 | 139,700 | $604.65 M |
| 10/02/2024 | $31.23 | $30.85 (-1.22%) | $31.58 | $30.80 | 121,100 | $616.85 M |
| 10/01/2024 | $31.95 | $31.25 (-2.19%) | $31.95 | $30.99 | 183,200 | $624.84 M |
| 09/30/2024 | $31.54 | $32.02 (1.52%) | $32.23 | $31.52 | 115,900 | $640.24 M |
| 09/27/2024 | $31.43 | $31.56 (0.41%) | $31.88 | $31.18 | 89,440 | $631.04 M |
| 09/26/2024 | $30.74 | $31.07 (1.07%) | $31.40 | $30.74 | 122,500 | $621.24 M |
| 09/25/2024 | $31.30 | $30.46 (-2.68%) | $31.32 | $30.22 | 257,900 | $609.05 M |
| 09/24/2024 | $31.23 | $31.34 (0.35%) | $31.46 | $31.02 | 140,500 | $626.64 M |
| 09/23/2024 | $31.49 | $31.15 (-1.08%) | $31.49 | $30.61 | 219,332 | $622.84 M |
| 09/20/2024 | $32.30 | $31.23 (-3.31%) | $32.30 | $30.95 | 313,143 | $624.44 M |
| 09/19/2024 | $32.12 | $32.26 (0.44%) | $32.49 | $31.75 | 231,040 | $645.04 M |
| 09/18/2024 | $31.72 | $31.45 (-0.85%) | $32.41 | $31.41 | 573,600 | $628.84 M |
| 09/17/2024 | $32.39 | $31.89 (-1.54%) | $32.74 | $31.84 | 108,300 | $637.64 M |
| 09/16/2024 | $32.65 | $32.05 (-1.84%) | $32.85 | $31.75 | 128,700 | $640.84 M |
| 09/13/2024 | $32.72 | $32.50 (-0.67%) | $33.07 | $32.39 | 122,300 | $649.84 M |
| 09/12/2024 | $32.76 | $32.25 (-1.56%) | $32.76 | $32.22 | 107,300 | $644.84 M |
| 09/11/2024 | $33.36 | $32.81 (-1.65%) | $33.36 | $32.53 | 178,200 | $656.04 M |
| 09/10/2024 | $33.99 | $33.36 (-1.85%) | $34.03 | $33.24 | 115,049 | $667.03 M |
| 09/09/2024 | $34.21 | $33.79 (-1.23%) | $34.26 | $33.44 | 193,528 | $675.63 M |
| 09/06/2024 | $34.66 | $34.50 (-0.46%) | $35.18 | $34.26 | 152,827 | $689.83 M |
| 09/05/2024 | $34.75 | $34.57 (-0.52%) | $35.03 | $34.41 | 127,500 | $691.23 M |
| 09/04/2024 | $34.63 | $34.61 (-0.06%) | $34.69 | $34.40 | 106,609 | $692.03 M |
| 09/03/2024 | $35.95 | $34.67 (-3.56%) | $35.95 | $34.62 | 166,900 | $693.23 M |
| 08/30/2024 | $36.26 | $36.25 (-0.03%) | $36.41 | $35.83 | 73,700 | $724.82 M |
| 08/29/2024 | $36.40 | $36.23 (-0.47%) | $36.66 | $36.18 | 61,543 | $724.42 M |
| 08/28/2024 | $36.50 | $36.09 (-1.12%) | $36.62 | $35.88 | 70,200 | $721.62 M |
| 08/27/2024 | $36.72 | $36.61 (-0.3%) | $37.19 | $36.41 | 67,409 | $732.02 M |
| 08/26/2024 | $37.01 | $37.05 (0.11%) | $37.23 | $36.76 | 98,800 | $740.81 M |
| 08/23/2024 | $36.68 | $36.83 (0.41%) | $37.53 | $36.68 | 141,468 | $736.42 M |
| 08/22/2024 | $37.58 | $36.48 (-2.93%) | $37.72 | $36.36 | 71,500 | $729.42 M |
| 08/21/2024 | $37.13 | $37.46 (0.89%) | $37.48 | $36.82 | 128,928 | $749.01 M |
| 08/20/2024 | $36.83 | $36.84 (0.03%) | $37.55 | $36.68 | 103,200 | $736.62 M |
| 08/19/2024 | $36.66 | $36.92 (0.71%) | $36.92 | $36.25 | 145,997 | $738.22 M |
| 08/16/2024 | $36.41 | $36.51 (0.27%) | $36.73 | $36.01 | 72,500 | $730.02 M |
| 08/15/2024 | $36.84 | $36.48 (-0.98%) | $36.88 | $36.42 | 96,300 | $729.42 M |
| 08/14/2024 | $36.47 | $35.89 (-1.59%) | $36.80 | $35.81 | 77,300 | $717.62 M |
| 08/13/2024 | $36.58 | $36.75 (0.46%) | $36.88 | $36.12 | 150,300 | $734.82 M |
| 08/12/2024 | $37.17 | $36.33 (-2.26%) | $37.72 | $35.98 | 108,900 | $726.42 M |
| 08/09/2024 | $36.65 | $36.87 (0.6%) | $37.04 | $36.31 | 73,800 | $737.22 M |
| 08/08/2024 | $36.81 | $36.85 (0.11%) | $37.08 | $36.44 | 82,100 | $736.82 M |
| 08/07/2024 | $37.74 | $36.53 (-3.21%) | $37.95 | $36.50 | 88,224 | $730.42 M |
| 08/06/2024 | $36.91 | $37.26 (0.95%) | $37.62 | $36.89 | 79,040 | $745.01 M |
| 08/05/2024 | $35.29 | $36.98 (4.79%) | $37.06 | $35.29 | 149,300 | $739.42 M |
| 08/02/2024 | $38.33 | $38.60 (0.7%) | $38.84 | $37.88 | 116,608 | $771.81 M |
| 08/01/2024 | $40.63 | $39.99 (-1.58%) | $40.63 | $39.03 | 144,700 | $799.60 M |
| 07/31/2024 | $40.26 | $40.84 (1.44%) | $42.11 | $39.92 | 307,200 | $816.60 M |
| 07/30/2024 | $40.34 | $40.15 (-0.47%) | $40.75 | $39.73 | 94,008 | $802.80 M |
| 07/29/2024 | $40.90 | $40.24 (-1.61%) | $41.45 | $40.11 | 183,400 | $804.60 M |
| 07/26/2024 | $40.22 | $39.70 (-1.29%) | $40.26 | $39.32 | 101,448 | $793.80 M |
| 07/25/2024 | $39.68 | $39.49 (-0.48%) | $40.31 | $39.44 | 150,200 | $789.60 M |
| 07/24/2024 | $40.49 | $39.55 (-2.32%) | $40.99 | $39.47 | 128,904 | $790.80 M |
| 07/23/2024 | $39.99 | $40.57 (1.45%) | $40.73 | $39.95 | 192,200 | $811.20 M |
| 07/22/2024 | $39.86 | $40.16 (0.75%) | $40.32 | $38.84 | 254,381 | $803.00 M |
| 07/19/2024 | $41.52 | $39.54 (-4.77%) | $41.58 | $39.47 | 781,053 | $790.60 M |
| 07/18/2024 | $43.03 | $41.36 (-3.88%) | $43.40 | $41.32 | 91,656 | $826.99 M |
| 07/17/2024 | $43.64 | $42.98 (-1.51%) | $44.27 | $42.87 | 185,553 | $859.39 M |
| 07/16/2024 | $42.79 | $44.24 (3.39%) | $44.33 | $42.18 | 150,475 | $884.58 M |
| 07/15/2024 | $42.31 | $42.57 (0.61%) | $42.97 | $42.18 | 209,641 | $851.19 M |
| 07/12/2024 | $41.79 | $41.97 (0.43%) | $42.36 | $41.15 | 179,184 | $839.19 M |
| 07/11/2024 | $39.01 | $41.28 (5.82%) | $41.45 | $39.01 | 274,038 | $825.39 M |
| 07/10/2024 | $39.72 | $38.42 (-3.27%) | $39.72 | $38.00 | 162,300 | $768.21 M |
| 07/09/2024 | $39.90 | $39.57 (-0.83%) | $39.90 | $39.01 | 162,364 | $791.20 M |
| 07/08/2024 | $39.57 | $39.86 (0.73%) | $40.45 | $38.96 | 149,978 | $797.00 M |
| 07/05/2024 | $40.01 | $38.89 (-2.8%) | $40.06 | $38.58 | 233,301 | $777.61 M |