Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	29.43	29.60	28.62	28.68	28.68	-3.60%	260,894
Oct 29, 2024	30.77	30.87	29.40	29.75	29.75	-3.72%	215,106
Oct 28, 2024	31.00	31.78	30.73	30.90	30.90	0.72%	245,153
Oct 25, 2024	31.09	31.11	29.90	30.68	30.68	-0.90%	276,743
Oct 24, 2024	34.50	34.76	30.26	30.96	30.96	-8.89%	718,228
Oct 23, 2024	34.16	34.45	33.45	33.98	33.98	-0.79%	399,797
Oct 22, 2024	34.07	34.50	33.67	34.25	34.25	-0.09%	215,320
Oct 21, 2024	34.00	34.40	33.69	34.28	34.28	0.38%	329,614
Oct 18, 2024	33.32	34.43	33.16	34.15	34.15	2.58%	216,688
Oct 17, 2024	32.38	33.31	31.98	33.29	33.29	3.16%	177,073
Oct 16, 2024	31.80	32.28	31.63	32.27	32.27	2.44%	152,929
Oct 15, 2024	31.52	32.15	31.44	31.50	31.50	-0.69%	150,630
Oct 14, 2024	31.07	31.77	30.96	31.72	31.72	1.54%	128,648
Oct 11, 2024	30.30	31.35	30.30	31.24	31.24	2.90%	118,487
Oct 10, 2024	29.92	30.55	29.54	30.36	30.36	0.30%	145,528
Oct 9, 2024	30.10	30.29	29.70	30.27	30.27	0.26%	99,487
Oct 8, 2024	29.70	30.29	29.44	30.19	30.19	1.24%	94,426
Oct 7, 2024	30.23	30.23	29.37	29.82	29.82	-1.32%	110,550
Oct 4, 2024	30.56	30.81	30.19	30.22	30.22	-0.07%	76,744
Oct 3, 2024	30.56	30.56	29.95	30.24	30.24	-1.98%	139,689
Oct 2, 2024	31.23	31.58	30.80	30.85	30.85	-1.28%	121,087
Oct 1, 2024	31.95	31.95	30.99	31.25	31.25	-2.40%	183,196
Sep 30, 2024	31.54	32.23	31.52	32.02	32.02	1.46%	115,878
Sep 27, 2024	31.43	31.88	31.18	31.56	31.56	1.58%	89,440
Sep 26, 2024	30.74	31.40	30.74	31.07	31.07	2.02%	122,459
Sep 25, 2024	31.30	31.32	30.22	30.46	30.46	-2.82%	257,873
Sep 24, 2024	31.23	31.46	31.02	31.34	31.34	0.61%	140,465
Sep 23, 2024	31.49	31.49	30.61	31.15	31.15	-0.26%	219,332
Sep 20, 2024	32.30	32.30	30.95	31.23	31.23	-3.19%	313,143
Sep 19, 2024	32.12	32.49	31.75	32.26	32.26	2.58%	231,040
Sep 18, 2024	31.72	32.41	31.41	31.45	31.45	-1.38%	573,588
Sep 17, 2024	32.39	32.75	31.84	31.89	31.89	-0.50%	108,269
Sep 16, 2024	32.65	32.85	31.75	32.05	32.05	-1.38%	128,669
Sep 13, 2024	32.72	33.07	32.39	32.50	32.50	0.78%	122,261
Sep 12, 2024	32.76	32.76	32.22	32.25	32.25	-1.71%	107,298
Sep 11, 2024	33.36	33.36	32.53	32.81	32.81	-1.65%	178,173
Sep 10, 2024	33.99	34.03	33.24	33.36	33.36	-1.27%	115,049
Sep 9, 2024	34.21	34.26	33.44	33.79	33.79	-2.06%	193,528
Sep 6, 2024	34.66	35.18	34.26	34.50	34.50	-0.20%	152,827
Sep 5, 2024	34.75	35.03	34.41	34.57	34.57	-0.12%	127,477
Sep 4, 2024	34.63	34.69	34.40	34.61	34.61	-0.17%	106,609
Sep 3, 2024	35.95	35.95	34.62	34.67	34.67	-4.36%	166,852
Aug 30, 2024	36.26	36.41	35.83	36.25	36.25	0.06%	73,693
Aug 29, 2024	36.40	36.66	36.18	36.23	36.23	0.39%	61,543
Aug 28, 2024	36.50	36.62	35.88	36.09	36.09	-1.42%	70,173
Aug 27, 2024	36.72	37.19	36.41	36.61	36.61	-1.19%	67,409
Aug 26, 2024	37.01	37.23	36.76	37.05	37.05	0.60%	98,770
Aug 23, 2024	36.68	37.53	36.68	36.83	36.83	0.96%	141,468
Aug 22, 2024	37.58	37.72	36.36	36.48	36.48	-2.62%	71,496
Aug 21, 2024	37.13	37.48	36.82	37.46	37.46	1.68%	128,928
Aug 20, 2024	36.83	37.55	36.68	36.84	36.84	-0.22%	103,194
Aug 19, 2024	36.66	36.92	36.25	36.92	36.92	1.12%	145,997
Aug 16, 2024	36.41	36.73	36.01	36.51	36.51	0.08%	72,455
Aug 15, 2024	36.84	36.88	36.42	36.48	36.48	1.64%	96,255
Aug 14, 2024	36.47	36.80	35.81	35.89	35.89	-2.34%	77,278
Aug 13, 2024	36.58	36.88	36.12	36.75	36.75	1.16%	150,280
Aug 12, 2024	37.17	37.72	35.98	36.33	36.33	-1.46%	108,856
Aug 9, 2024	36.65	37.04	36.31	36.87	36.87	0.05%	73,786
Aug 8, 2024	36.81	37.08	36.44	36.85	36.85	0.88%	82,070
Aug 7, 2024	37.74	37.95	36.50	36.53	36.53	-1.96%	88,224
Aug 6, 2024	36.91	37.62	36.89	37.26	37.26	0.76%	79,040
Aug 5, 2024	35.29	37.06	35.29	36.98	36.98	-4.20%	149,300
Aug 2, 2024	38.33	38.84	37.88	38.60	38.60	-3.48%	116,608
Aug 1, 2024	40.63	40.63	39.03	39.99	39.99	-2.08%	144,691
Jul 31, 2024	40.26	42.11	39.92	40.84	40.84	1.72%	307,167
Jul 30, 2024	40.34	40.75	39.73	40.15	40.15	-0.22%	94,008
Jul 29, 2024	40.90	41.45	40.11	40.24	40.24	1.36%	183,372
Jul 26, 2024	40.22	40.26	39.32	39.70	39.64	0.53%	101,448
Jul 25, 2024	39.68	40.31	39.44	39.49	39.43	-0.15%	150,154
Jul 24, 2024	40.49	40.99	39.47	39.55	39.49	-2.51%	128,904
Jul 23, 2024	39.99	40.73	39.95	40.57	40.51	1.02%	192,174
Jul 22, 2024	39.86	40.32	38.84	40.16	40.10	1.57%	254,381
Jul 19, 2024	41.52	41.58	39.47	39.54	39.48	-4.40%	781,053
Jul 18, 2024	43.03	43.40	41.32	41.36	41.30	-3.77%	91,656
Jul 17, 2024	43.64	44.27	42.87	42.98	42.92	-2.85%	185,553
Jul 16, 2024	42.79	44.33	42.18	44.24	44.17	3.92%	150,475
Jul 15, 2024	42.31	42.97	42.18	42.57	42.51	1.43%	209,641
Jul 12, 2024	41.79	42.36	41.15	41.97	41.91	1.67%	179,184
Jul 11, 2024	39.01	41.45	39.01	41.28	41.22	7.44%	274,038
Jul 10, 2024	39.72	39.72	38.00	38.42	38.36	-2.91%	162,300
Jul 9, 2024	39.90	39.90	39.01	39.57	39.51	-0.73%	162,364
Jul 8, 2024	39.57	40.45	38.96	39.86	39.80	2.49%	149,978
Jul 5, 2024	40.01	40.06	38.58	38.89	38.83	-2.51%	233,301
Jul 3, 2024	42.85	43.02	39.65	39.89	39.83	-14.87%	340,703
Jul 2, 2024	46.29	47.91	45.89	46.86	46.79	1.47%	277,565
Jul 1, 2024	48.98	49.05	46.08	46.18	46.11	-5.02%	188,138
Jun 28, 2024	49.32	49.72	48.20	48.62	48.55	1.55%	217,796
Jun 27, 2024	47.74	48.08	47.52	47.88	47.81	0.38%	66,716
Jun 26, 2024	47.71	48.23	47.34	47.70	47.63	-0.02%	107,115
Jun 25, 2024	47.54	48.17	47.13	47.71	47.64	0.29%	51,047
Jun 24, 2024	47.93	48.18	47.38	47.57	47.50	-1.20%	91,886
Jun 21, 2024	47.19	48.40	47.05	48.15	48.08	1.95%	226,160
Jun 20, 2024	46.86	47.80	46.49	47.23	47.16	0.04%	64,612
Jun 18, 2024	46.87	47.24	46.44	47.21	47.14	0.40%	47,803
Jun 17, 2024	46.40	47.07	45.52	47.02	46.95	0.77%	102,755
Jun 14, 2024	48.03	48.29	46.51	46.66	46.59	-4.03%	136,955
Jun 13, 2024	50.11	50.11	48.22	48.62	48.55	-1.30%	152,961
Jun 12, 2024	48.49	50.10	47.67	49.26	49.19	6.92%	184,473
Jun 11, 2024	46.02	46.42	45.31	46.07	46.00	-0.84%	70,969
Jun 10, 2024	45.71	46.76	45.23	46.46	46.39	0.52%	64,877