5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
-7.66%
3 MONTH PERFORMANCE
+12.22%
6 MONTH PERFORMANCE
+3.02%
YEAR-TO-DATE PERFORMANCE
+17.53%
1 YEAR PERFORMANCE
-34.22%
Simulations Plus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $33.55 | $32.85 (-2.09%) | $33.98 | $32.76 | 149.76 K | $672.35 M |
| 05/23/2025 | $32.00 | $33.05 (3.28%) | $33.19 | $31.50 | 353.10 K | $664.21 M |
| 05/22/2025 | $31.49 | $32.49 (3.18%) | $32.97 | $31.34 | 282.44 K | $652.95 M |
| 05/21/2025 | $31.46 | $31.70 (0.76%) | $32.26 | $30.40 | 410.20 K | $637.07 M |
| 05/20/2025 | $31.50 | $32.09 (1.87%) | $32.36 | $30.11 | 348.61 K | $644.91 M |
| 05/19/2025 | $30.94 | $31.34 (1.29%) | $31.52 | $30.36 | 146.71 K | $629.84 M |
| 05/16/2025 | $30.77 | $31.53 (2.47%) | $31.58 | $30.49 | 211.30 K | $633.66 M |
| 05/15/2025 | $30.70 | $30.75 (0.16%) | $30.82 | $29.31 | 225.80 K | $617.98 M |
| 05/14/2025 | $30.92 | $30.72 (-0.65%) | $31.10 | $29.68 | 318.61 K | $617.38 M |
| 05/13/2025 | $31.17 | $31.10 (-0.22%) | $31.24 | $30.26 | 229.23 K | $625.02 M |
| 05/12/2025 | $31.44 | $30.82 (-1.97%) | $31.52 | $30.22 | 175.60 K | $619.39 M |
| 05/09/2025 | $30.18 | $30.02 (-0.53%) | $30.80 | $29.82 | 150.70 K | $603.31 M |
| 05/08/2025 | $29.03 | $30.25 (4.2%) | $30.78 | $29.00 | 250.40 K | $607.93 M |
| 05/07/2025 | $29.19 | $28.99 (-0.69%) | $29.41 | $27.85 | 405.13 K | $582.61 M |
| 05/06/2025 | $33.35 | $29.01 (-13.01%) | $33.35 | $28.89 | 700.20 K | $583.01 M |
| 05/05/2025 | $33.32 | $33.61 (0.87%) | $33.87 | $32.85 | 164.73 K | $675.46 M |
| 05/02/2025 | $33.73 | $33.32 (-1.22%) | $34.07 | $33.09 | 273.41 K | $669.63 M |
| 05/01/2025 | $34.34 | $33.56 (-2.27%) | $34.34 | $32.59 | 278.01 K | $674.46 M |
| 04/30/2025 | $34.88 | $34.35 (-1.52%) | $35.02 | $34.00 | 281.63 K | $690.33 M |
| 04/29/2025 | $35.41 | $35.06 (-0.99%) | $35.51 | $34.45 | 298.03 K | $704.60 M |
| 04/28/2025 | $35.50 | $35.21 (-0.82%) | $36.00 | $34.35 | 251.81 K | $707.62 M |
| 04/25/2025 | $35.83 | $35.50 (-0.92%) | $36.20 | $34.77 | 217.90 K | $713.44 M |
| 04/24/2025 | $35.59 | $35.88 (0.81%) | $36.45 | $34.68 | 253.38 K | $721.08 M |
| 04/23/2025 | $35.94 | $35.26 (-1.89%) | $36.14 | $34.83 | 409.80 K | $708.62 M |
| 04/22/2025 | $34.47 | $35.38 (2.64%) | $35.45 | $33.93 | 582.84 K | $711.03 M |
| 04/21/2025 | $32.39 | $33.90 (4.66%) | $34.40 | $32.14 | 472.42 K | $681.29 M |
| 04/17/2025 | $32.04 | $32.69 (2.03%) | $32.99 | $31.80 | 336.73 K | $656.97 M |
| 04/16/2025 | $33.11 | $32.20 (-2.75%) | $33.32 | $32.13 | 466.64 K | $647.12 M |
| 04/15/2025 | $33.84 | $32.81 (-3.04%) | $34.21 | $32.26 | 537.88 K | $659.38 M |
| 04/14/2025 | $33.20 | $34.16 (2.89%) | $34.55 | $31.50 | 926.66 K | $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 | 694.20 K | $517.30 M |
| 04/09/2025 | $23.76 | $25.55 (7.53%) | $26.27 | $23.28 | 263.40 K | $513.48 M |
| 04/08/2025 | $25.72 | $24.25 (-5.72%) | $25.89 | $24.03 | 275.53 K | $487.35 M |
| 04/07/2025 | $24.72 | $24.83 (0.44%) | $25.78 | $23.75 | 335.00 K | $499.01 M |
| 04/04/2025 | $23.30 | $25.68 (10.21%) | $26.03 | $23.10 | 647.22 K | $516.09 M |
| 04/03/2025 | $23.76 | $23.82 (0.25%) | $24.01 | $23.01 | 354.83 K | $478.71 M |
| 04/02/2025 | $23.60 | $24.77 (4.96%) | $24.90 | $23.57 | 230.20 K | $497.80 M |
| 04/01/2025 | $24.31 | $24.10 (-0.86%) | $24.86 | $23.50 | 279.60 K | $484.34 M |
| 03/31/2025 | $23.75 | $24.52 (3.24%) | $24.66 | $23.44 | 203.00 K | $492.78 M |
| 03/28/2025 | $24.09 | $24.29 (0.83%) | $24.70 | $23.73 | 247.50 K | $488.16 M |
| 03/27/2025 | $24.13 | $24.20 (0.29%) | $24.47 | $23.63 | 259.42 K | $486.35 M |
| 03/26/2025 | $24.75 | $24.00 (-3.03%) | $24.96 | $23.73 | 186.25 K | $482.33 M |
| 03/25/2025 | $25.43 | $24.72 (-2.79%) | $25.80 | $24.65 | 258.52 K | $496.80 M |
| 03/24/2025 | $25.94 | $25.52 (-1.62%) | $26.67 | $25.27 | 124.57 K | $512.88 M |
| 03/21/2025 | $24.37 | $25.56 (4.88%) | $25.97 | $24.00 | 418.80 K | $513.68 M |
| 03/20/2025 | $25.15 | $24.68 (-1.87%) | $25.48 | $24.68 | 174.30 K | $495.99 M |
| 03/19/2025 | $25.37 | $25.51 (0.55%) | $25.80 | $25.03 | 165.55 K | $512.67 M |
| 03/18/2025 | $26.82 | $25.36 (-5.44%) | $26.85 | $25.26 | 153.64 K | $509.66 M |
| 03/17/2025 | $25.98 | $26.23 (0.96%) | $26.96 | $25.98 | 165.50 K | $527.14 M |
| 03/14/2025 | $25.69 | $26.08 (1.52%) | $26.19 | $25.56 | 194.80 K | $524.13 M |
| 03/13/2025 | $27.26 | $25.38 (-6.9%) | $27.80 | $25.32 | 174.44 K | $510.06 M |
| 03/12/2025 | $27.65 | $27.25 (-1.45%) | $27.84 | $26.81 | 202.43 K | $547.64 M |
| 03/11/2025 | $27.76 | $26.57 (-4.29%) | $27.99 | $26.42 | 183.80 K | $533.98 M |
| 03/10/2025 | $28.01 | $27.76 (-0.89%) | $28.74 | $27.60 | 157.40 K | $557.89 M |
| 03/07/2025 | $28.15 | $28.23 (0.28%) | $28.74 | $27.58 | 125.10 K | $567.34 M |
| 03/06/2025 | $28.35 | $28.32 (-0.11%) | $28.93 | $28.21 | 113.30 K | $569.15 M |
| 03/05/2025 | $28.83 | $28.76 (-0.24%) | $29.08 | $28.32 | 202.64 K | $577.99 M |
| 03/04/2025 | $28.01 | $28.82 (2.89%) | $29.28 | $27.84 | 149.10 K | $579.20 M |
| 03/03/2025 | $28.97 | $28.54 (-1.48%) | $29.60 | $28.32 | 167.72 K | $573.57 M |
| 02/28/2025 | $28.99 | $28.98 (-0.03%) | $29.36 | $28.56 | 163.71 K | $582.41 M |
| 02/27/2025 | $30.52 | $29.21 (-4.29%) | $30.66 | $29.20 | 84.79 K | $587.03 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.
