-
5 DAY PERFORMANCE
+4.59% -
1 MONTH PERFORMANCE
-12.22% -
3 MONTH PERFORMANCE
-19.67% -
6 MONTH PERFORMANCE
-39.10% -
YEAR-TO-DATE PERFORMANCE
-32.76% -
1 YEAR PERFORMANCE
-21.62%
Simulations Plus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $27.76 | $30.04 (8.21%) | $30.09 | $27.76 | 379,707 | $602.34 M |
| 11/20/2024 | $27.46 | $27.58 (0.44%) | $27.73 | $27.07 | 170,044 | $553.01 M |
| 11/19/2024 | $27.81 | $27.62 (-0.68%) | $28.17 | $27.59 | 171,700 | $553.81 M |
| 11/18/2024 | $28.87 | $28.29 (-2.01%) | $29.34 | $28.17 | 176,400 | $567.25 M |
| 11/15/2024 | $30.08 | $28.77 (-4.36%) | $30.08 | $28.40 | 231,200 | $576.87 M |
| 11/14/2024 | $31.85 | $29.71 (-6.72%) | $31.97 | $29.67 | 140,400 | $595.72 M |
| 11/13/2024 | $31.98 | $31.83 (-0.47%) | $32.51 | $31.45 | 130,400 | $638.23 M |
| 11/12/2024 | $31.89 | $31.93 (0.13%) | $32.40 | $31.44 | 126,151 | $640.23 M |
| 11/11/2024 | $30.83 | $32.15 (4.28%) | $32.19 | $30.83 | 182,641 | $644.64 M |
| 11/08/2024 | $30.70 | $30.59 (-0.36%) | $31.09 | $30.40 | 139,904 | $611.52 M |
| 11/07/2024 | $30.86 | $30.70 (-0.52%) | $30.99 | $30.44 | 188,000 | $613.72 M |
| 11/06/2024 | $30.16 | $30.82 (2.19%) | $31.30 | $29.63 | 201,600 | $616.12 M |
| 11/05/2024 | $27.38 | $28.60 (4.46%) | $28.76 | $27.38 | 225,819 | $571.74 M |
| 11/04/2024 | $27.95 | $27.49 (-1.65%) | $28.60 | $27.45 | 142,300 | $549.55 M |
| 11/01/2024 | $27.50 | $27.78 (1.02%) | $27.98 | $27.24 | 202,707 | $555.35 M |
| 10/31/2024 | $28.54 | $27.22 (-4.63%) | $28.54 | $27.22 | 329,302 | $544.16 M |
| 10/30/2024 | $29.43 | $28.68 (-2.55%) | $29.60 | $28.62 | 260,900 | $573.34 M |
| 10/29/2024 | $30.77 | $29.75 (-3.31%) | $30.87 | $29.40 | 215,106 | $594.73 M |
| 10/28/2024 | $31.00 | $30.90 (-0.32%) | $31.78 | $30.73 | 245,200 | $617.72 M |
| 10/25/2024 | $31.09 | $30.68 (-1.32%) | $31.11 | $29.90 | 276,743 | $613.32 M |
| 10/24/2024 | $34.50 | $30.96 (-10.26%) | $34.76 | $30.26 | 718,228 | $618.92 M |
| 10/23/2024 | $34.16 | $33.98 (-0.53%) | $34.45 | $33.45 | 399,797 | $679.29 M |
| 10/22/2024 | $34.07 | $34.25 (0.53%) | $34.50 | $33.67 | 215,320 | $684.69 M |
| 10/21/2024 | $34.00 | $34.28 (0.82%) | $34.40 | $33.69 | 329,614 | $685.29 M |
| 10/18/2024 | $33.32 | $34.15 (2.49%) | $34.43 | $33.16 | 216,700 | $682.69 M |
| 10/17/2024 | $32.38 | $33.29 (2.81%) | $33.31 | $31.98 | 177,100 | $665.50 M |
| 10/16/2024 | $31.80 | $32.27 (1.48%) | $32.28 | $31.63 | 152,929 | $645.11 M |
| 10/15/2024 | $31.52 | $31.50 (-0.06%) | $32.15 | $31.44 | 150,630 | $629.72 M |
| 10/14/2024 | $31.07 | $31.72 (2.09%) | $31.77 | $30.96 | 128,648 | $634.11 M |
| 10/11/2024 | $30.30 | $31.24 (3.1%) | $31.35 | $30.30 | 118,500 | $624.52 M |
| 10/10/2024 | $29.92 | $30.36 (1.47%) | $30.55 | $29.54 | 145,528 | $606.93 M |
| 10/09/2024 | $30.10 | $30.27 (0.56%) | $30.29 | $29.70 | 99,500 | $605.13 M |
| 10/08/2024 | $29.70 | $30.19 (1.65%) | $30.29 | $29.44 | 94,426 | $603.53 M |
| 10/07/2024 | $30.23 | $29.82 (-1.36%) | $30.23 | $29.37 | 110,600 | $596.13 M |
| 10/04/2024 | $30.56 | $30.22 (-1.11%) | $30.81 | $30.19 | 76,744 | $604.13 M |
| 10/03/2024 | $30.56 | $30.24 (-1.05%) | $30.56 | $29.95 | 139,700 | $604.53 M |
| 10/02/2024 | $31.23 | $30.85 (-1.22%) | $31.58 | $30.80 | 121,100 | $616.72 M |
| 10/01/2024 | $31.95 | $31.25 (-2.19%) | $31.95 | $30.99 | 183,200 | $624.72 M |
| 09/30/2024 | $31.54 | $32.02 (1.52%) | $32.23 | $31.52 | 115,900 | $640.11 M |
| 09/27/2024 | $31.43 | $31.56 (0.41%) | $31.88 | $31.18 | 89,440 | $630.92 M |
| 09/26/2024 | $30.74 | $31.07 (1.07%) | $31.40 | $30.74 | 122,500 | $621.12 M |
| 09/25/2024 | $31.30 | $30.46 (-2.68%) | $31.32 | $30.22 | 257,900 | $608.93 M |
| 09/24/2024 | $31.23 | $31.34 (0.35%) | $31.46 | $31.02 | 140,500 | $626.52 M |
| 09/23/2024 | $31.49 | $31.15 (-1.08%) | $31.49 | $30.61 | 219,332 | $622.72 M |
| 09/20/2024 | $32.30 | $31.23 (-3.31%) | $32.30 | $30.95 | 313,143 | $624.32 M |
| 09/19/2024 | $32.12 | $32.26 (0.44%) | $32.49 | $31.75 | 231,040 | $644.91 M |
| 09/18/2024 | $31.72 | $31.45 (-0.85%) | $32.41 | $31.41 | 573,600 | $628.72 M |
| 09/17/2024 | $32.39 | $31.89 (-1.54%) | $32.74 | $31.84 | 108,300 | $637.51 M |
| 09/16/2024 | $32.65 | $32.05 (-1.84%) | $32.85 | $31.75 | 128,700 | $640.71 M |
| 09/13/2024 | $32.72 | $32.50 (-0.67%) | $33.07 | $32.39 | 122,300 | $649.71 M |
| 09/12/2024 | $32.76 | $32.25 (-1.56%) | $32.76 | $32.22 | 107,300 | $644.71 M |
| 09/11/2024 | $33.36 | $32.81 (-1.65%) | $33.36 | $32.53 | 178,200 | $655.90 M |
| 09/10/2024 | $33.99 | $33.36 (-1.85%) | $34.03 | $33.24 | 115,049 | $666.90 M |
| 09/09/2024 | $34.21 | $33.79 (-1.23%) | $34.26 | $33.44 | 193,528 | $675.50 M |
| 09/06/2024 | $34.66 | $34.50 (-0.46%) | $35.18 | $34.26 | 152,827 | $689.69 M |
| 09/05/2024 | $34.75 | $34.57 (-0.52%) | $35.03 | $34.41 | 127,500 | $691.09 M |
| 09/04/2024 | $34.63 | $34.61 (-0.06%) | $34.69 | $34.40 | 106,609 | $691.89 M |
| 09/03/2024 | $35.95 | $34.67 (-3.56%) | $35.95 | $34.62 | 166,900 | $693.09 M |
| 08/30/2024 | $36.26 | $36.25 (-0.03%) | $36.41 | $35.83 | 73,700 | $724.67 M |
| 08/29/2024 | $36.40 | $36.23 (-0.47%) | $36.66 | $36.18 | 61,543 | $724.27 M |
| 08/28/2024 | $36.50 | $36.09 (-1.12%) | $36.62 | $35.88 | 70,200 | $721.48 M |
| 08/27/2024 | $36.72 | $36.61 (-0.3%) | $37.19 | $36.41 | 67,409 | $731.87 M |
| 08/26/2024 | $37.01 | $37.05 (0.11%) | $37.23 | $36.76 | 98,800 | $740.67 M |
| 08/23/2024 | $36.68 | $36.83 (0.41%) | $37.53 | $36.68 | 141,468 | $736.27 M |
| 08/22/2024 | $37.58 | $36.48 (-2.93%) | $37.72 | $36.36 | 71,500 | $729.27 M |
| 08/21/2024 | $37.13 | $37.46 (0.89%) | $37.48 | $36.82 | 128,928 | $748.86 M |