Certara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	11.73	11.73	11.32	11.69	11.69	-0.76%	1,379,783
May 19, 2025	11.60	11.81	11.54	11.78	11.78	-0.84%	1,182,119
May 16, 2025	11.64	11.97	11.56	11.88	11.88	2.24%	1,532,657
May 15, 2025	11.67	11.69	11.23	11.62	11.62	-0.85%	1,276,418
May 14, 2025	12.10	12.29	11.52	11.72	11.72	-3.46%	1,842,613
May 13, 2025	12.12	12.22	11.90	12.14	12.14	0.08%	1,750,135
May 12, 2025	12.30	12.50	11.93	12.13	12.13	1.25%	1,833,789
May 9, 2025	12.00	12.21	11.95	11.98	11.98	0.93%	1,361,406
May 8, 2025	12.17	12.30	11.84	11.87	11.87	3.58%	3,177,512
May 7, 2025	11.50	11.92	11.27	11.46	11.46	0.79%	2,033,748
May 6, 2025	13.11	13.18	11.22	11.37	11.37	-11.03%	3,736,215
May 5, 2025	12.95	13.06	12.67	12.78	12.78	-1.62%	2,181,928
May 2, 2025	13.00	13.47	12.79	12.99	12.99	-2.26%	2,963,262
May 1, 2025	13.85	13.94	13.02	13.29	13.29	-4.11%	2,537,498
Apr 30, 2025	13.73	14.04	13.50	13.86	13.86	-0.22%	1,487,275
Apr 29, 2025	13.80	13.93	13.68	13.89	13.89	1.17%	1,816,735
Apr 28, 2025	14.11	14.39	13.66	13.73	13.73	-3.11%	2,012,496
Apr 25, 2025	14.28	14.49	14.09	14.17	14.17	-1.73%	1,549,708
Apr 24, 2025	14.49	14.73	14.26	14.42	14.42	1.19%	1,604,116
Apr 23, 2025	14.83	15.38	14.16	14.25	14.25	-1.38%	2,506,266
Apr 22, 2025	14.59	14.62	14.09	14.45	14.45	-0.14%	2,030,931
Apr 21, 2025	14.12	14.67	13.85	14.47	14.47	2.26%	2,207,790
Apr 17, 2025	13.56	14.17	13.43	14.15	14.15	4.58%	2,114,174
Apr 16, 2025	14.01	14.16	13.35	13.53	13.53	-2.52%	2,836,803
Apr 15, 2025	14.33	14.35	13.61	13.88	13.88	-3.61%	2,666,398
Apr 14, 2025	14.12	14.49	13.27	14.40	14.40	11.54%	6,105,448
Apr 11, 2025	11.84	13.18	11.44	12.91	12.91	22.84%	9,673,359
Apr 10, 2025	9.49	10.61	8.72	10.51	10.51	8.02%	3,707,229
Apr 9, 2025	8.84	9.92	8.64	9.73	9.73	7.51%	2,041,059
Apr 8, 2025	9.62	9.85	8.94	9.05	9.05	-3.42%	1,735,553
Apr 7, 2025	9.03	9.92	8.72	9.37	9.37	-1.88%	2,621,139
Apr 4, 2025	9.30	9.72	9.21	9.55	9.55	-2.35%	3,371,526
Apr 3, 2025	9.71	10.03	9.44	9.78	9.78	-4.40%	3,404,412
Apr 2, 2025	9.73	10.31	9.73	10.23	10.23	3.65%	1,888,704
Apr 1, 2025	9.85	9.97	9.56	9.87	9.87	-0.30%	1,752,007
Mar 31, 2025	9.67	10.10	9.53	9.90	9.90	-0.10%	1,579,830
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