Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.61	11.68	11.28	11.42	11.42	-2.39%	203,613
Mar 26, 2026	11.54	12.15	11.52	11.70	11.70	1.39%	198,618
Mar 25, 2026	11.69	11.89	11.38	11.54	11.54	-0.26%	168,444
Mar 24, 2026	11.87	12.07	11.31	11.57	11.57	-3.10%	153,238
Mar 23, 2026	11.84	12.05	11.58	11.94	11.94	2.31%	126,839
Mar 20, 2026	11.71	11.80	11.40	11.67	11.67	-0.34%	206,401
Mar 19, 2026	11.53	11.91	11.43	11.71	11.71	0.69%	174,733
Mar 18, 2026	11.85	11.90	11.57	11.63	11.63	-2.43%	193,191
Mar 17, 2026	12.20	12.47	11.87	11.92	11.92	-1.65%	180,298
Mar 16, 2026	12.58	12.69	11.93	12.12	12.12	-2.57%	298,454
Mar 13, 2026	12.36	12.60	12.25	12.44	12.44	0.89%	157,640
Mar 12, 2026	12.28	12.70	12.21	12.33	12.33	-1.12%	195,698
Mar 11, 2026	12.18	12.52	12.17	12.47	12.47	1.71%	154,369
Mar 10, 2026	12.35	12.56	11.82	12.26	12.26	-1.37%	241,667
Mar 9, 2026	12.10	12.52	11.98	12.43	12.43	1.72%	171,675
Mar 6, 2026	12.24	12.42	11.92	12.22	12.22	-1.61%	155,016
Mar 5, 2026	12.23	12.69	12.16	12.42	12.42	0.57%	190,661
Mar 4, 2026	12.04	12.47	11.97	12.35	12.35	4.13%	185,086
Mar 3, 2026	11.87	12.06	11.57	11.86	11.86	-2.23%	296,165
Mar 2, 2026	11.90	12.49	11.83	12.13	12.13	-0.82%	213,846
Feb 27, 2026	11.91	12.45	11.53	12.23	12.23	1.16%	251,778
Feb 26, 2026	11.81	12.27	11.75	12.09	12.09	2.37%	247,627
Feb 25, 2026	11.66	11.91	11.50	11.81	11.81	1.90%	196,950
Feb 24, 2026	11.41	11.99	11.41	11.59	11.59	1.40%	269,100
Feb 23, 2026	11.44	11.60	11.16	11.43	11.43	-1.97%	365,048
Feb 20, 2026	12.14	12.40	11.65	11.66	11.66	-4.50%	259,234
Feb 19, 2026	12.08	12.24	11.60	12.21	12.21	0.25%	285,457
Feb 18, 2026	12.12	12.30	11.92	12.18	12.18	0.66%	379,824
Feb 17, 2026	12.25	12.39	11.76	12.10	12.10	-1.55%	618,015
Feb 13, 2026	12.17	12.68	12.17	12.29	12.29	1.49%	441,074
Feb 12, 2026	12.98	13.19	12.00	12.11	12.11	-5.61%	563,424
Feb 11, 2026	13.92	13.94	12.44	12.83	12.83	-8.16%	1,788,025
Feb 10, 2026	14.19	14.55	13.91	13.97	13.97	-0.92%	338,625
Feb 9, 2026	14.59	14.78	13.51	14.10	14.10	-3.23%	324,521
Feb 6, 2026	14.25	14.71	14.03	14.57	14.57	3.04%	272,038
Feb 5, 2026	14.64	15.29	14.08	14.14	14.14	-4.59%	330,390
Feb 4, 2026	15.49	15.61	14.61	14.82	14.82	-3.77%	409,114
Feb 3, 2026	16.59	16.82	15.14	15.40	15.40	-8.17%	441,132
Feb 2, 2026	16.88	17.04	16.62	16.77	16.77	-0.71%	355,886
Jan 30, 2026	17.50	17.53	16.77	16.89	16.89	-4.63%	330,422
Jan 29, 2026	18.79	18.79	17.30	17.71	17.71	-4.94%	286,687
Jan 28, 2026	19.55	19.61	18.61	18.63	18.63	-4.80%	223,732
Jan 27, 2026	20.21	20.43	19.45	19.57	19.57	-2.69%	289,262
Jan 26, 2026	20.73	20.73	20.05	20.11	20.11	-3.50%	240,375
Jan 23, 2026	20.65	21.01	20.57	20.84	20.84	0.34%	340,053
Jan 22, 2026	20.55	20.84	20.40	20.77	20.77	1.66%	278,655
Jan 21, 2026	20.40	20.72	20.04	20.43	20.43	0.84%	271,731
Jan 20, 2026	19.92	20.45	19.50	20.26	20.26	-0.34%	245,665
Jan 16, 2026	20.27	20.54	20.05	20.33	20.33	0.35%	267,751
Jan 15, 2026	19.89	20.60	19.48	20.26	20.26	1.86%	396,568