Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	14.11	14.23	14.07	14.20	-	0.21%	6,627
Aug 8, 2025	14.03	14.18	13.70	14.17	14.17	0.78%	408,893
Aug 7, 2025	13.18	14.12	13.09	14.06	14.06	7.82%	550,229
Aug 6, 2025	12.82	13.07	12.62	13.04	13.04	1.01%	404,550
Aug 5, 2025	12.96	13.03	12.76	12.91	12.91	-0.62%	309,190
Aug 4, 2025	12.86	13.07	12.68	12.99	12.99	1.48%	301,133
Aug 1, 2025	12.93	12.93	12.51	12.80	12.80	-1.69%	548,959
Jul 31, 2025	12.98	13.21	12.83	13.02	13.02	-0.31%	630,726
Jul 30, 2025	13.63	13.65	12.97	13.06	13.06	-3.04%	425,227
Jul 29, 2025	13.73	13.84	13.23	13.47	13.47	-1.25%	679,081
Jul 28, 2025	13.24	13.68	13.10	13.64	13.64	3.10%	468,978
Jul 25, 2025	13.15	13.28	12.97	13.23	13.23	0.84%	398,689
Jul 24, 2025	13.26	13.55	13.11	13.12	13.12	-1.13%	847,673
Jul 23, 2025	13.16	13.46	12.95	13.27	13.27	1.76%	945,005
Jul 22, 2025	13.28	13.55	13.02	13.04	13.04	-0.76%	801,059
Jul 21, 2025	12.50	13.47	12.50	13.14	13.14	5.46%	1,527,075
Jul 18, 2025	12.92	13.19	12.39	12.46	12.46	-2.58%	1,154,429
Jul 17, 2025	12.91	13.06	12.62	12.79	12.79	-0.93%	1,435,267
Jul 16, 2025	13.12	13.70	12.85	12.91	12.91	-0.46%	1,675,621
Jul 15, 2025	15.27	15.43	12.92	12.97	12.97	-25.76%	6,147,010
Jul 14, 2025	17.59	17.59	16.93	17.47	17.47	3.01%	1,674,079
Jul 11, 2025	17.58	17.75	16.94	16.96	16.96	-3.47%	414,818
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