Certara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	10.12	10.12	9.67	9.91	9.91	-2.08%	957,488
Mar 27, 2025	10.13	10.22	9.92	10.12	10.12	-0.30%	1,101,564
Mar 26, 2025	10.32	10.52	10.07	10.15	10.15	-1.65%	866,700
Mar 25, 2025	10.79	10.89	10.25	10.32	10.32	-4.27%	920,418
Mar 24, 2025	10.92	11.12	10.59	10.78	10.78	0.47%	936,649
Mar 21, 2025	10.40	10.76	10.21	10.73	10.73	1.23%	1,763,236
Mar 20, 2025	10.64	10.77	10.54	10.60	10.60	-0.84%	887,551
Mar 19, 2025	10.84	11.15	10.60	10.69	10.69	-1.02%	1,392,682
Mar 18, 2025	10.96	11.11	10.56	10.80	10.80	-2.17%	1,298,308
Mar 17, 2025	10.95	11.39	10.79	11.04	11.04	1.10%	1,463,469
Mar 14, 2025	10.57	10.95	10.45	10.92	10.92	4.70%	1,351,809
Mar 13, 2025	11.00	11.02	10.40	10.43	10.43	-5.27%	1,112,863
Mar 12, 2025	11.08	11.24	10.82	11.01	11.01	1.01%	1,143,537
Mar 11, 2025	11.24	11.30	10.79	10.90	10.90	-3.28%	1,278,580
Mar 10, 2025	11.55	11.70	11.26	11.27	11.27	-3.92%	1,888,940
Mar 7, 2025	11.58	11.95	11.13	11.73	11.73	0.95%	1,389,083
Mar 6, 2025	11.62	12.05	11.45	11.62	11.62	-2.43%	1,681,412
Mar 5, 2025	12.04	12.09	11.76	11.91	11.91	0.51%	1,094,649
Mar 4, 2025	11.59	12.27	11.52	11.85	11.85	-0.75%	1,434,821
Mar 3, 2025	12.06	12.23	11.72	11.94	11.94	-0.33%	1,908,818
Feb 28, 2025	12.21	12.24	11.59	11.98	11.98	-3.39%	1,956,342
Feb 27, 2025	13.08	13.27	11.79	12.40	12.40	0.57%	2,153,132
Feb 26, 2025	12.41	12.76	12.25	12.33	12.33	-0.40%	1,222,671
Feb 25, 2025	12.60	12.75	12.22	12.38	12.38	-1.35%	1,580,247
Feb 24, 2025	13.03	13.18	12.47	12.55	12.55	-4.71%	1,323,734
Feb 21, 2025	13.56	13.73	13.10	13.17	13.17	-2.80%	1,024,043
Feb 20, 2025	14.03	14.13	13.43	13.55	13.55	-3.42%	1,456,920
Feb 19, 2025	13.96	14.40	13.85	14.03	14.03	-	1,651,799
Feb 18, 2025	14.84	14.92	13.98	14.03	14.03	-1.13%	1,120,262
Feb 14, 2025	15.18	15.69	14.17	14.19	14.19	-0.42%	2,074,990
Feb 13, 2025	13.78	14.27	13.62	14.25	14.25	4.32%	877,067
Feb 12, 2025	13.57	14.04	13.54	13.66	13.66	-1.44%	713,339
Feb 11, 2025	13.82	14.23	13.78	13.86	13.86	-1.00%	991,867
Feb 10, 2025	13.91	14.03	13.39	14.00	14.00	2.87%	1,293,611
Feb 7, 2025	13.61	13.91	13.44	13.61	13.61	-	915,529
Feb 6, 2025	14.13	14.28	13.38	13.61	13.61	-3.54%	1,210,378
Feb 5, 2025	13.93	14.34	13.85	14.11	14.11	1.80%	2,345,795
Feb 4, 2025	13.92	14.39	13.79	13.86	13.86	-0.86%	1,255,140
Feb 3, 2025	13.83	14.48	13.73	13.98	13.98	-1.76%	1,342,626
Jan 31, 2025	14.06	14.25	13.91	14.23	14.23	1.64%	1,175,129
Jan 30, 2025	13.89	14.39	13.85	14.00	14.00	0.79%	1,674,639
Jan 29, 2025	13.85	13.98	13.52	13.89	13.89	0.14%	1,855,927
Jan 28, 2025	13.39	13.90	13.24	13.87	13.87	3.51%	1,419,782
Jan 27, 2025	13.27	13.64	13.19	13.40	13.40	1.06%	1,609,678
Jan 24, 2025	13.36	13.60	13.21	13.26	13.26	0.38%	1,658,520
Jan 23, 2025	12.88	13.23	12.43	13.21	13.21	1.69%	1,355,397
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