Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	18.28	18.36	18.28	18.31	18.31	0.44%	208,914
Jul 31, 2026	18.31	18.34	18.22	18.23	18.23	-0.38%	377,979
Jul 30, 2026	18.37	18.37	18.30	18.30	18.30	-0.16%	215,248
Jul 29, 2026	18.38	18.39	18.33	18.33	18.33	-	346,153
Jul 28, 2026	18.36	18.38	18.32	18.33	18.33	-	158,845
Jul 27, 2026	18.35	18.35	18.30	18.33	18.33	-0.05%	391,624
Jul 24, 2026	18.35	18.38	18.31	18.34	18.34	0.05%	240,696
Jul 23, 2026	18.28	18.38	18.28	18.33	18.33	0.44%	571,004
Jul 22, 2026	18.23	18.25	18.22	18.25	18.25	0.11%	1,066,053
Jul 21, 2026	18.21	18.29	18.19	18.23	18.23	0.11%	2,007,315
Jul 20, 2026	18.21	18.25	18.20	18.21	18.21	-0.11%	504,874
Jul 17, 2026	18.23	18.25	18.23	18.23	18.23	-	251,737
Jul 16, 2026	18.25	18.28	18.23	18.23	18.23	-0.11%	371,789
Jul 15, 2026	18.23	18.29	18.23	18.25	18.25	0.16%	202,107
Jul 14, 2026	18.33	18.33	18.22	18.22	18.22	-0.16%	602,664
Jul 13, 2026	18.23	18.34	18.22	18.25	18.25	0.05%	394,345
Jul 10, 2026	18.37	18.40	18.22	18.24	18.24	-0.55%	423,558
Jul 9, 2026	18.26	18.35	18.25	18.34	18.34	0.38%	384,431
Jul 8, 2026	18.30	18.34	18.22	18.27	18.27	-0.05%	393,693
Jul 7, 2026	18.36	18.42	18.23	18.28	18.28	-0.44%	352,032
Jul 6, 2026	18.38	18.45	18.34	18.36	18.36	-0.16%	324,633
Jul 2, 2026	18.45	18.47	18.34	18.39	18.39	0.22%	471,867
Jul 1, 2026	18.37	18.50	18.31	18.35	18.35	0.22%	352,639
Jun 30, 2026	18.34	18.68	18.27	18.31	18.31	-0.38%	872,617
Jun 29, 2026	18.24	18.40	18.16	18.38	18.38	0.99%	660,870
Jun 26, 2026	18.17	18.21	18.15	18.20	18.20	0.33%	1,162,293
Jun 25, 2026	18.19	18.21	18.14	18.14	18.14	-0.17%	689,848
Jun 24, 2026	18.25	18.28	18.15	18.17	18.17	0.11%	507,402
Jun 23, 2026	18.20	18.27	18.14	18.15	18.15	0.28%	632,660
Jun 22, 2026	18.23	18.26	18.10	18.10	18.10	-0.77%	967,487
Jun 18, 2026	18.23	18.29	18.19	18.24	18.24	-0.05%	1,045,413
Jun 17, 2026	18.20	18.30	18.14	18.25	18.25	0.05%	1,429,029
Jun 16, 2026	18.20	18.57	18.13	18.24	18.24	11.42%	2,174,619
Jun 15, 2026	16.51	16.86	16.28	16.37	16.37	0.31%	177,999
Jun 12, 2026	16.49	16.82	16.14	16.32	16.32	-1.03%	160,725
Jun 11, 2026	15.94	16.55	15.67	16.49	16.49	3.45%	171,492
Jun 10, 2026	16.00	16.42	15.80	15.94	15.94	-0.44%	172,893
Jun 9, 2026	15.94	16.67	15.68	16.01	16.01	0.63%	182,321
Jun 8, 2026	16.04	16.12	15.64	15.91	15.91	0.19%	184,027
Jun 5, 2026	16.61	16.74	15.73	15.88	15.88	-4.62%	204,247
Jun 4, 2026	16.30	17.06	16.26	16.65	16.65	2.97%	148,927
Jun 3, 2026	16.50	16.50	15.29	16.17	16.17	-3.58%	253,208
Jun 2, 2026	17.61	17.61	16.74	16.77	16.77	-5.41%	198,154
Jun 1, 2026	16.87	17.77	16.81	17.73	17.73	3.62%	371,424
May 29, 2026	16.71	17.35	16.44	17.11	17.11	2.39%	260,819
May 28, 2026	15.58	16.87	15.58	16.71	16.71	7.46%	273,542
May 27, 2026	15.35	15.78	15.28	15.55	15.55	1.77%	187,059
May 26, 2026	15.43	15.74	15.18	15.28	15.28	-0.59%	231,967
May 22, 2026	15.13	15.59	15.13	15.37	15.37	1.72%	171,305
May 21, 2026	14.32	15.31	14.11	15.11	15.11	4.42%	262,296