Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	16.71	17.35	16.44	17.10	17.10	2.33%	260,679
May 28, 2026	15.58	16.87	15.58	16.71	16.71	7.46%	253,821
May 27, 2026	15.35	15.78	15.28	15.55	15.55	1.77%	175,520
May 26, 2026	15.43	15.74	15.18	15.28	15.28	-0.59%	228,217
May 22, 2026	15.13	15.59	15.13	15.37	15.37	1.72%	155,418
May 21, 2026	14.32	15.31	14.11	15.11	15.11	4.42%	262,191
May 20, 2026	14.19	14.51	13.71	14.47	14.47	2.62%	194,594
May 19, 2026	13.72	14.18	13.40	14.10	14.10	2.32%	187,484
May 18, 2026	13.34	13.85	13.32	13.78	13.78	3.30%	205,194
May 15, 2026	13.52	13.68	13.21	13.34	13.34	-0.30%	300,585
May 14, 2026	13.57	13.73	13.27	13.38	13.38	-1.40%	286,990
May 13, 2026	13.84	14.20	13.40	13.57	13.57	-2.79%	335,922
May 12, 2026	14.55	14.87	13.71	13.96	13.96	-4.97%	409,935
May 11, 2026	16.53	16.80	14.33	14.69	14.69	-11.93%	592,932
May 8, 2026	15.98	16.75	15.71	16.68	16.68	3.86%	244,119
May 7, 2026	15.96	16.75	15.66	16.06	16.06	1.13%	372,611
May 6, 2026	17.32	17.32	14.82	15.88	15.88	1.08%	2,229,314
May 5, 2026	15.10	15.74	14.62	15.71	15.71	3.70%	181,988
May 4, 2026	14.98	15.37	14.77	15.15	15.15	1.61%	222,080
May 1, 2026	14.28	14.94	14.28	14.91	14.91	5.22%	178,492
Apr 30, 2026	14.02	14.20	13.79	14.17	14.17	1.29%	250,696
Apr 29, 2026	14.69	14.81	13.96	13.99	13.99	-5.92%	321,560
Apr 28, 2026	14.59	15.01	14.55	14.87	14.87	1.78%	200,060
Apr 27, 2026	14.51	14.90	14.51	14.61	14.61	0.34%	197,977
Apr 24, 2026	14.33	14.70	14.09	14.56	14.56	1.96%	203,580
Apr 23, 2026	15.04	15.04	14.11	14.28	14.28	-5.99%	318,629
Apr 22, 2026	15.47	15.69	14.80	15.19	15.19	-0.78%	367,264
Apr 21, 2026	15.10	15.35	14.92	15.31	15.31	2.27%	319,219
Apr 20, 2026	14.32	15.01	14.19	14.97	14.97	4.18%	513,232
Apr 17, 2026	14.19	14.83	14.19	14.37	14.37	1.77%	344,340
Apr 16, 2026	14.56	14.93	13.93	14.12	14.12	-3.55%	495,936
Apr 15, 2026	13.37	14.76	13.36	14.64	14.64	9.50%	576,618
Apr 14, 2026	13.08	13.60	12.98	13.37	13.37	3.24%	452,516
Apr 13, 2026	12.90	13.62	12.60	12.95	12.95	-0.69%	574,315
Apr 10, 2026	15.56	15.56	12.62	13.04	13.04	0.38%	1,378,642
Apr 9, 2026	12.80	13.22	12.44	12.99	12.99	-0.08%	765,394
Apr 8, 2026	13.20	13.30	12.74	13.00	13.00	2.77%	394,989
Apr 7, 2026	12.41	12.71	12.08	12.65	12.65	1.52%	301,527
Apr 6, 2026	11.97	12.49	11.76	12.46	12.46	3.92%	262,344
Apr 2, 2026	11.76	12.10	11.56	11.99	11.99	0.25%	145,975
Apr 1, 2026	11.97	12.12	11.84	11.96	11.96	1.18%	157,624
Mar 31, 2026	11.42	11.85	11.34	11.82	11.82	4.05%	331,055
Mar 30, 2026	11.45	11.67	11.09	11.36	11.36	-0.53%	206,167
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%	202,824
Mar 25, 2026	11.69	11.89	11.38	11.54	11.54	-0.26%	170,540
Mar 24, 2026	11.87	12.07	11.31	11.57	11.57	-3.10%	160,901
Mar 23, 2026	11.84	12.05	11.58	11.94	11.94	2.31%	126,907
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