Certara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	12.59	13.68	12.52	12.99	12.99	3.01%	1,630,566
Jan 21, 2025	11.87	12.68	11.78	12.61	12.61	8.15%	1,482,526
Jan 17, 2025	11.82	11.95	11.64	11.66	11.66	-0.85%	912,526
Jan 16, 2025	12.09	12.21	11.52	11.76	11.76	-1.67%	1,134,530
Jan 15, 2025	11.28	12.19	10.96	11.96	11.96	11.36%	1,770,363
Jan 14, 2025	10.99	11.14	10.47	10.74	10.74	-2.10%	923,067
Jan 13, 2025	10.59	11.12	10.46	10.97	10.97	3.39%	823,411
Jan 10, 2025	10.82	10.86	10.56	10.61	10.61	-3.72%	819,336
Jan 8, 2025	11.10	11.16	10.66	11.02	11.02	-1.87%	716,602
Jan 7, 2025	11.33	11.63	11.16	11.23	11.23	-0.88%	757,045
Jan 6, 2025	11.30	11.76	11.20	11.33	11.33	1.07%	1,068,597
Jan 3, 2025	10.71	11.37	10.54	11.21	11.21	5.16%	1,250,157
Jan 2, 2025	10.78	11.05	10.54	10.66	10.66	0.09%	703,993
Dec 31, 2024	10.56	10.95	10.54	10.65	10.65	1.04%	1,223,989
Dec 30, 2024	10.58	10.65	10.30	10.54	10.54	-1.40%	716,030
Dec 27, 2024	10.80	10.95	10.51	10.69	10.69	-1.47%	882,162
Dec 26, 2024	10.59	11.00	10.59	10.85	10.85	1.40%	592,509
Dec 24, 2024	10.70	10.83	10.61	10.70	10.70	-0.37%	206,222
Dec 23, 2024	10.71	10.85	10.50	10.74	10.74	0.28%	977,234
Dec 20, 2024	10.54	11.05	10.51	10.71	10.71	1.52%	3,240,121
Dec 19, 2024	10.95	11.09	10.31	10.55	10.55	-3.39%	1,186,067
Dec 18, 2024	11.47	11.62	10.81	10.92	10.92	-4.21%	1,022,596
Dec 17, 2024	11.51	11.77	11.15	11.40	11.40	-1.47%	876,083
Dec 16, 2024	11.37	11.75	11.24	11.57	11.57	0.87%	1,588,756
Dec 13, 2024	11.62	11.83	11.29	11.47	11.47	-2.05%	1,828,939
Dec 12, 2024	11.30	11.79	11.21	11.71	11.71	2.99%	870,239
Dec 11, 2024	11.62	11.68	11.05	11.37	11.37	-1.98%	1,232,322
Dec 10, 2024	11.49	11.67	11.32	11.60	11.60	0.78%	1,391,177
Dec 9, 2024	10.98	11.68	10.88	11.51	11.51	6.08%	2,861,205
Dec 6, 2024	10.82	11.05	10.70	10.85	10.85	1.78%	1,145,995
Dec 5, 2024	10.82	10.95	10.64	10.66	10.66	-2.02%	1,154,795
Dec 4, 2024	11.33	11.59	10.68	10.88	10.88	-3.37%	2,886,235
Dec 3, 2024	11.17	11.39	11.04	11.26	11.26	-0.27%	1,501,849
Dec 2, 2024	11.09	11.47	11.09	11.29	11.29	0.71%	2,044,888
Nov 29, 2024	11.26	11.34	11.10	11.21	11.21	-0.53%	497,170
Nov 27, 2024	11.02	11.32	10.93	11.27	11.27	3.11%	703,681
Nov 26, 2024	10.97	11.05	10.78	10.93	10.93	-1.09%	1,003,721
Nov 25, 2024	10.51	11.43	10.51	11.05	11.05	6.66%	1,456,925
Nov 22, 2024	9.85	10.56	9.83	10.36	10.36	6.04%	1,595,745
Nov 21, 2024	9.58	9.80	9.41	9.77	9.77	2.30%	1,265,465
Nov 20, 2024	9.90	9.94	9.55	9.55	9.55	-3.34%	661,094
Nov 19, 2024	9.83	9.95	9.72	9.88	9.88	-1.10%	854,991
Nov 18, 2024	10.02	10.11	9.82	9.99	9.99	0.30%	948,989
Nov 15, 2024	10.52	10.52	9.88	9.96	9.96	-5.41%	1,226,565
Nov 14, 2024	10.75	10.79	10.47	10.53	10.53	-1.68%	900,079
Nov 13, 2024	10.65	10.95	10.63	10.71	10.71	1.04%	1,235,299
Nov 12, 2024	10.86	11.07	10.54	10.60	10.60	-2.66%	897,002
Nov 11, 2024	10.93	11.19	10.71	10.89	10.89	-1.27%	1,042,206
Nov 8, 2024	11.05	11.37	10.89	11.03	11.03	0.36%	1,081,810
Nov 7, 2024	10.78	11.02	10.08	10.99	10.99	0.73%	1,935,741
Nov 6, 2024	10.49	10.92	10.49	10.91	10.91	5.82%	1,177,427
Nov 5, 2024	10.12	10.39	10.07	10.31	10.31	0.59%	1,023,783
Nov 4, 2024	10.25	10.37	10.05	10.25	10.25	-	1,161,297
Nov 1, 2024	10.24	10.44	10.24	10.25	10.25	0.49%	732,490
Oct 31, 2024	10.28	10.30	10.07	10.20	10.20	-1.07%	938,827
Oct 30, 2024	10.25	10.60	10.24	10.31	10.31	-0.39%	1,136,069
Oct 29, 2024	10.46	10.46	10.14	10.35	10.35	-0.67%	795,773
Oct 28, 2024	10.32	10.59	10.27	10.42	10.42	2.16%	1,706,162
Oct 25, 2024	10.18	10.22	10.08	10.20	10.20	0.79%	1,136,788
Oct 24, 2024	10.56	10.61	9.99	10.12	10.12	-3.98%	2,191,675
Oct 23, 2024	11.18	11.20	10.53	10.54	10.54	-6.14%	897,465
Oct 22, 2024	11.22	11.44	11.10	11.23	11.23	0.27%	911,768
Oct 21, 2024	11.33	11.39	11.09	11.20	11.20	-1.84%	1,610,012
Oct 18, 2024	11.63	11.69	11.28	11.41	11.41	-1.38%	658,905
Oct 17, 2024	11.10	11.59	11.04	11.57	11.57	3.12%	1,956,592
Oct 16, 2024	11.26	11.37	11.11	11.22	11.22	0.09%	863,111
Oct 15, 2024	11.19	11.40	11.04	11.21	11.21	-0.27%	951,065
Oct 14, 2024	11.40	11.46	11.15	11.24	11.24	-1.83%	959,779
Oct 11, 2024	11.58	11.77	11.34	11.45	11.45	-1.12%	1,189,440
Oct 10, 2024	11.24	11.84	11.11	11.58	11.58	2.12%	981,060
Oct 9, 2024	11.26	11.40	10.97	11.34	11.34	0.89%	864,206
Oct 8, 2024	11.00	11.45	10.87	11.24	11.24	1.26%	934,799
Oct 7, 2024	11.03	11.15	10.88	11.10	11.10	0.09%	1,150,939
Oct 4, 2024	11.16	11.39	11.06	11.09	11.09	0.91%	916,513
Oct 3, 2024	11.31	11.38	10.97	10.99	10.99	-3.34%	1,079,470
Oct 2, 2024	11.31	11.44	11.13	11.37	11.37	0.18%	784,598
Oct 1, 2024	11.62	11.69	11.17	11.35	11.35	-3.07%	955,463
Sep 30, 2024	11.90	12.05	11.54	11.71	11.71	-0.34%	2,007,651
Sep 27, 2024	11.59	12.04	11.50	11.75	11.75	9.81%	1,566,571
Sep 26, 2024	10.62	10.76	10.51	10.70	10.70	2.29%	743,033
Sep 25, 2024	10.70	10.73	10.42	10.46	10.46	-2.24%	1,131,345
Sep 24, 2024	10.87	10.92	10.66	10.70	10.70	-1.47%	812,742
Sep 23, 2024	10.89	10.94	10.65	10.86	10.86	-0.37%	720,542
Sep 20, 2024	11.30	11.31	10.85	10.90	10.90	-3.63%	1,862,518
Sep 19, 2024	11.16	11.63	11.16	11.31	11.31	3.48%	1,224,942
Sep 18, 2024	10.74	11.25	10.74	10.93	10.93	0.92%	1,193,908
Sep 17, 2024	10.82	11.26	10.73	10.83	10.83	1.21%	1,204,486
Sep 16, 2024	10.90	11.10	10.35	10.70	10.70	-2.28%	3,430,989
Sep 13, 2024	10.87	11.27	10.76	10.95	10.95	2.15%	2,169,299
Sep 12, 2024	10.95	11.11	10.50	10.72	10.72	-2.37%	7,234,429
Sep 11, 2024	10.95	11.27	10.72	10.98	10.98	-0.27%	849,580
Sep 10, 2024	11.51	11.60	10.88	11.01	11.01	-4.01%	751,729
Sep 9, 2024	11.44	11.58	10.92	11.47	11.47	0.70%	1,270,634
Sep 6, 2024	11.48	11.62	11.07	11.39	11.39	-0.61%	1,506,923
Sep 5, 2024	11.52	11.60	11.32	11.46	11.46	-0.61%	1,586,959
Sep 4, 2024	11.70	11.95	11.33	11.53	11.53	-2.29%	1,606,409
Sep 3, 2024	12.19	12.37	11.65	11.80	11.80	-3.67%	1,694,064
Aug 30, 2024	12.37	12.54	12.05	12.25	12.25	-0.33%	1,552,625
Aug 29, 2024	12.65	12.65	12.29	12.29	12.29	-1.44%	707,151
Aug 28, 2024	13.08	13.14	12.32	12.47	12.47	-5.24%	778,813