Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2025	28.05	28.99	27.34	28.90	28.90	2.30%	393,140
Jan 10, 2025	27.53	28.38	27.00	28.25	28.25	0.14%	421,394
Jan 8, 2025	25.36	28.22	24.00	28.21	28.21	-7.17%	1,536,866
Jan 7, 2025	29.21	30.44	29.21	30.39	30.39	4.43%	528,121
Jan 6, 2025	29.06	29.77	28.91	29.10	29.10	1.29%	250,106
Jan 3, 2025	27.94	29.18	27.70	28.73	28.73	2.94%	267,616
Jan 2, 2025	28.26	28.83	27.49	27.91	27.91	0.07%	233,975
Dec 31, 2024	28.10	28.69	27.85	27.89	27.89	-0.18%	139,024
Dec 30, 2024	28.43	28.43	27.51	27.94	27.94	-2.51%	80,354
Dec 27, 2024	28.50	28.86	28.03	28.66	28.66	-0.42%	149,676
Dec 26, 2024	28.08	29.08	27.95	28.78	28.78	1.52%	117,837
Dec 24, 2024	28.36	28.46	27.92	28.35	28.35	0.07%	62,108
Dec 23, 2024	28.55	28.84	27.87	28.33	28.33	-0.87%	118,361
Dec 20, 2024	28.62	29.79	28.45	28.58	28.58	-1.04%	359,014
Dec 19, 2024	28.62	29.29	27.92	28.88	28.88	1.12%	220,150
Dec 18, 2024	30.39	30.68	28.22	28.56	28.56	-4.93%	196,328
Dec 17, 2024	30.80	31.31	29.89	30.04	30.04	-2.72%	178,739
Dec 16, 2024	30.95	31.68	30.78	30.88	30.88	-0.16%	137,486
Dec 13, 2024	31.97	32.06	30.76	30.93	30.93	-3.10%	175,811
Dec 12, 2024	30.49	32.50	30.49	31.92	31.92	4.23%	516,416
Dec 11, 2024	31.73	31.73	30.54	30.63	30.63	-2.62%	304,508
Dec 10, 2024	30.45	31.65	29.75	31.45	31.45	3.45%	167,471
Dec 9, 2024	30.61	31.32	30.35	30.40	30.40	0.90%	228,903
Dec 6, 2024	30.19	31.16	30.11	30.13	30.13	0.70%	233,859
Dec 5, 2024	31.06	31.21	29.84	29.92	29.92	-3.86%	141,499
Dec 4, 2024	31.37	32.05	30.78	31.12	31.12	-0.67%	204,791
Dec 3, 2024	31.46	32.12	30.97	31.33	31.33	-1.38%	200,420
Dec 2, 2024	31.88	32.04	31.43	31.77	31.77	-	185,784
Nov 29, 2024	31.92	32.17	31.58	31.77	31.77	-0.16%	61,788
Nov 27, 2024	31.99	32.57	31.62	31.82	31.82	0.32%	255,218
Nov 26, 2024	32.51	32.51	30.94	31.72	31.72	-3.12%	155,507
Nov 25, 2024	31.55	33.76	31.49	32.74	32.74	4.53%	266,697
Nov 22, 2024	30.29	32.59	30.29	31.32	31.32	4.26%	324,558
Nov 21, 2024	27.76	30.09	27.76	30.04	30.04	8.92%	379,707
Nov 20, 2024	27.46	27.73	27.07	27.58	27.58	-0.14%	170,044
Nov 19, 2024	27.81	28.17	27.59	27.62	27.62	-2.37%	171,669
Nov 18, 2024	28.87	29.34	28.17	28.29	28.29	-1.67%	176,357
Nov 15, 2024	30.08	30.08	28.40	28.77	28.77	-3.16%	231,167
Nov 14, 2024	31.85	31.97	29.67	29.71	29.71	-6.66%	140,393
Nov 13, 2024	31.98	32.51	31.45	31.83	31.83	-0.31%	130,376
Nov 12, 2024	31.89	32.40	31.44	31.93	31.93	-0.68%	126,151
Nov 11, 2024	30.83	32.19	30.83	32.15	32.15	5.10%	182,641
Nov 8, 2024	30.70	31.09	30.40	30.59	30.59	-0.36%	139,904
Nov 7, 2024	30.86	30.99	30.44	30.70	30.70	-0.39%	187,986
Nov 6, 2024	30.16	31.30	29.63	30.82	30.82	7.76%	201,562
Nov 5, 2024	27.38	28.76	27.38	28.60	28.60	4.04%	225,819
Nov 4, 2024	27.95	28.60	27.45	27.49	27.49	-1.04%	142,296
Nov 1, 2024	27.50	27.98	27.24	27.78	27.78	2.06%	202,707
Oct 31, 2024	28.54	28.54	27.22	27.22	27.22	-5.09%	329,302
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