Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.98	16.75	15.71	16.68	16.68	3.86%	241,974
May 7, 2026	15.96	16.75	15.66	16.06	16.06	1.13%	368,504
May 6, 2026	17.32	17.32	14.82	15.88	15.88	1.08%	2,209,436
May 5, 2026	15.10	15.74	14.62	15.71	15.71	3.70%	181,960
May 4, 2026	14.98	15.37	14.77	15.15	15.15	1.61%	218,361
May 1, 2026	14.28	14.94	14.28	14.91	14.91	5.22%	175,588
Apr 30, 2026	14.02	14.20	13.79	14.17	14.17	1.29%	218,267
Apr 29, 2026	14.69	14.81	13.96	13.99	13.99	-5.92%	312,630
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%	175,668
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%	318,617
Apr 22, 2026	15.47	15.69	14.80	15.19	15.19	-0.78%	349,912
Apr 21, 2026	15.10	15.35	14.92	15.31	15.31	2.27%	318,879
Apr 20, 2026	14.32	15.01	14.19	14.97	14.97	4.18%	469,748
Apr 17, 2026	14.19	14.83	14.19	14.37	14.37	1.77%	344,328
Apr 16, 2026	14.56	14.93	13.93	14.12	14.12	-3.55%	484,963
Apr 15, 2026	13.37	14.76	13.36	14.64	14.64	9.50%	575,860
Apr 14, 2026	13.08	13.60	12.98	13.37	13.37	3.24%	452,454
Apr 13, 2026	12.90	13.62	12.60	12.95	12.95	-0.69%	573,062
Apr 10, 2026	15.56	15.56	12.62	13.04	13.04	0.38%	1,371,014
Apr 9, 2026	12.80	13.22	12.44	12.99	12.99	-0.08%	596,075
Apr 8, 2026	13.20	13.30	12.74	13.00	13.00	2.77%	392,646
Apr 7, 2026	12.41	12.71	12.08	12.65	12.65	1.52%	301,490
Apr 6, 2026	11.97	12.49	11.76	12.46	12.46	3.92%	262,244
Apr 2, 2026	11.76	12.10	11.56	11.99	11.99	0.25%	145,580
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%	331,043
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%	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