Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	17.54	18.09	17.22	17.57	17.57	0.23%	429,689
Jul 9, 2025	17.54	17.68	17.15	17.53	17.53	0.11%	293,789
Jul 8, 2025	16.89	17.68	16.86	17.51	17.51	4.04%	507,226
Jul 7, 2025	17.60	17.60	16.75	16.83	16.83	-5.18%	472,923
Jul 3, 2025	18.25	18.47	17.51	17.75	17.75	-3.32%	243,413
Jul 2, 2025	18.06	18.59	17.77	18.36	18.36	0.22%	428,273
Jul 1, 2025	17.28	18.95	17.25	18.32	18.32	4.99%	491,694
Jun 30, 2025	17.00	17.56	16.78	17.45	17.45	3.50%	597,367
Jun 27, 2025	17.21	17.70	16.83	16.86	16.86	-1.52%	1,188,216
Jun 26, 2025	16.87	17.29	16.76	17.12	17.12	1.12%	632,912
Jun 25, 2025	17.25	17.26	16.72	16.93	16.93	-1.23%	505,921
Jun 24, 2025	17.20	17.37	16.83	17.14	17.14	0.41%	628,590
Jun 23, 2025	17.25	17.52	16.84	17.07	17.07	-1.50%	359,854
Jun 20, 2025	18.08	18.11	17.04	17.33	17.33	-4.15%	539,251
Jun 18, 2025	18.22	18.71	17.97	18.08	18.08	-1.31%	492,473
Jun 17, 2025	18.72	18.95	18.25	18.32	18.32	-3.32%	267,599
Jun 16, 2025	19.20	19.51	18.78	18.95	18.95	-0.63%	482,728
Jun 13, 2025	19.76	20.10	18.66	19.07	19.07	-4.89%	946,124
Jun 12, 2025	23.66	23.80	19.26	20.05	20.05	-24.17%	2,322,492
Jun 11, 2025	27.35	27.67	26.40	26.44	26.44	-2.87%	263,752
Jun 10, 2025	27.65	28.44	27.18	27.22	27.22	-0.77%	330,634
Jun 9, 2025	28.09	28.65	27.39	27.43	27.43	-0.44%	217,267
Jun 6, 2025	28.46	28.60	27.27	27.55	27.55	-0.86%	228,576
Jun 5, 2025	27.64	28.64	27.39	27.79	27.79	0.87%	264,829
Jun 4, 2025	28.04	28.49	27.34	27.55	27.55	-1.75%	230,260
Jun 3, 2025	26.54	28.48	25.77	28.04	28.04	6.33%	433,355
Jun 2, 2025	31.41	31.67	26.31	26.37	26.37	-17.19%	871,269
May 30, 2025	32.04	32.32	31.59	31.85	31.85	-1.01%	137,972
May 29, 2025	32.01	32.52	31.93	32.17	32.17	1.13%	120,769
May 28, 2025	32.18	32.65	31.79	31.81	31.81	-1.30%	200,360
May 27, 2025	33.55	34.01	32.19	32.23	32.23	-2.47%	377,819
May 23, 2025	32.00	33.19	31.50	33.05	33.05	1.71%	353,193
May 22, 2025	31.49	32.97	31.34	32.49	32.49	2.49%	282,438
May 21, 2025	31.46	32.26	30.40	31.70	31.70	-1.20%	410,169
May 20, 2025	31.50	32.36	30.11	32.09	32.09	2.39%	348,612
May 19, 2025	30.94	31.52	30.36	31.34	31.34	-0.62%	146,713
May 16, 2025	30.77	31.58	30.49	31.53	31.53	2.54%	211,299
May 15, 2025	30.70	30.82	29.31	30.75	30.75	0.10%	225,784
May 14, 2025	30.92	31.10	29.68	30.72	30.72	-1.22%	318,612
May 13, 2025	31.17	31.24	30.26	31.10	31.10	0.91%	229,226
May 12, 2025	31.44	31.52	30.22	30.82	30.82	2.66%	175,599
May 9, 2025	30.18	30.80	29.82	30.02	30.02	-0.76%	150,697
May 8, 2025	29.03	30.78	29.00	30.25	30.25	4.35%	250,379
May 7, 2025	29.19	29.41	27.85	28.99	28.99	-0.07%	405,132
May 6, 2025	33.35	33.35	28.89	29.01	29.01	-13.69%	700,161
May 5, 2025	33.32	33.87	32.85	33.61	33.61	0.87%	164,733
May 2, 2025	33.73	34.07	33.09	33.32	33.32	-0.72%	273,412
May 1, 2025	34.34	34.34	32.59	33.56	33.56	-2.30%	278,006
Apr 30, 2025	34.88	35.02	34.00	34.35	34.35	-2.03%	281,627
Apr 29, 2025	35.41	35.51	34.45	35.06	35.06	-0.43%	298,030