5 DAY PERFORMANCE
-24.59%
1 MONTH PERFORMANCE
-29.26%
3 MONTH PERFORMANCE
-60.87%
6 MONTH PERFORMANCE
-57.25%
YEAR-TO-DATE PERFORMANCE
-54.14%
1 YEAR PERFORMANCE
-69.08%
Simulations Plus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $12.91 | $12.79 (-0.93%) | $13.06 | $12.63 | 1.31 M | $257.25 M |
| 07/16/2025 | $13.12 | $12.91 (-1.6%) | $13.70 | $12.85 | 1.68 M | $259.66 M |
| 07/15/2025 | $15.27 | $12.97 (-15.06%) | $15.43 | $12.92 | 6.15 M | $260.87 M |
| 07/14/2025 | $17.59 | $17.47 (-0.68%) | $17.59 | $16.93 | 1.67 M | $351.37 M |
| 07/11/2025 | $17.58 | $16.96 (-3.53%) | $17.75 | $16.94 | 414.82 K | $341.12 M |
| 07/10/2025 | $17.54 | $17.57 (0.17%) | $18.09 | $17.22 | 429.69 K | $353.10 M |
| 07/09/2025 | $17.54 | $17.53 (-0.06%) | $17.68 | $17.15 | 293.79 K | $352.30 M |
| 07/08/2025 | $16.89 | $17.51 (3.67%) | $17.68 | $16.86 | 507.23 K | $351.90 M |
| 07/07/2025 | $17.60 | $16.83 (-4.38%) | $17.60 | $16.75 | 472.92 K | $338.23 M |
| 07/03/2025 | $18.25 | $17.75 (-2.74%) | $18.47 | $17.51 | 243.41 K | $356.72 M |
| 07/02/2025 | $18.06 | $18.36 (1.66%) | $18.59 | $17.77 | 428.27 K | $368.98 M |
| 07/01/2025 | $17.28 | $18.32 (6.02%) | $18.95 | $17.25 | 491.69 K | $368.18 M |
| 06/30/2025 | $17.00 | $17.45 (2.65%) | $17.56 | $16.78 | 597.40 K | $350.69 M |
| 06/27/2025 | $17.21 | $16.86 (-2.03%) | $17.70 | $16.83 | 1.19 M | $338.84 M |
| 06/26/2025 | $16.87 | $17.12 (1.48%) | $17.29 | $16.76 | 632.91 K | $344.06 M |
| 06/25/2025 | $17.25 | $16.93 (-1.86%) | $17.26 | $16.72 | 505.92 K | $340.24 M |
| 06/24/2025 | $17.20 | $17.14 (-0.35%) | $17.37 | $16.83 | 628.59 K | $344.46 M |
| 06/23/2025 | $17.25 | $17.07 (-1.04%) | $17.52 | $16.84 | 359.85 K | $343.06 M |
| 06/20/2025 | $18.08 | $17.33 (-4.15%) | $18.11 | $17.04 | 539.25 K | $348.28 M |
| 06/18/2025 | $18.22 | $18.08 (-0.77%) | $18.70 | $17.97 | 492.47 K | $363.35 M |
| 06/17/2025 | $18.72 | $18.32 (-2.14%) | $18.95 | $18.25 | 267.60 K | $368.18 M |
| 06/16/2025 | $19.20 | $18.95 (-1.3%) | $19.51 | $18.78 | 482.73 K | $380.84 M |
| 06/13/2025 | $19.76 | $19.07 (-3.49%) | $20.10 | $18.66 | 946.12 K | $383.25 M |
| 06/12/2025 | $23.66 | $20.05 (-15.26%) | $23.80 | $19.26 | 2.32 M | $402.94 M |
| 06/11/2025 | $27.35 | $26.44 (-3.33%) | $27.67 | $26.40 | 263.80 K | $531.36 M |
| 06/10/2025 | $27.65 | $27.22 (-1.56%) | $28.44 | $27.18 | 330.63 K | $547.04 M |
| 06/09/2025 | $28.09 | $27.43 (-2.35%) | $28.65 | $27.39 | 217.30 K | $551.26 M |
| 06/06/2025 | $28.46 | $27.55 (-3.2%) | $28.60 | $27.27 | 228.60 K | $553.67 M |
| 06/05/2025 | $27.64 | $27.79 (0.54%) | $28.64 | $27.39 | 264.83 K | $558.50 M |
| 06/04/2025 | $28.04 | $27.55 (-1.75%) | $28.49 | $27.34 | 230.26 K | $553.67 M |
| 06/03/2025 | $26.54 | $28.04 (5.65%) | $28.48 | $25.77 | 433.40 K | $563.52 M |
| 06/02/2025 | $31.41 | $26.37 (-16.05%) | $31.67 | $26.31 | 871.27 K | $529.96 M |
| 05/30/2025 | $32.04 | $31.85 (-0.59%) | $32.32 | $31.59 | 137.97 K | $640.09 M |
| 05/29/2025 | $32.01 | $32.17 (0.5%) | $32.52 | $31.93 | 120.80 K | $646.52 M |
| 05/28/2025 | $32.18 | $31.81 (-1.15%) | $32.65 | $31.79 | 200.40 K | $639.29 M |
| 05/27/2025 | $33.55 | $32.23 (-3.93%) | $34.01 | $32.19 | 377.82 K | $647.73 M |
| 05/23/2025 | $32.00 | $33.05 (3.28%) | $33.19 | $31.50 | 353.19 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 |
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.
