Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	18.50	18.50	18.49	18.50	18.50	-	625,306
Oct 2, 2026	18.50	18.50	18.49	18.50	18.50	0.05%	460,040
Oct 1, 2026	18.47	18.50	18.45	18.49	18.49	0.33%	865,856
Sep 30, 2026	18.47	18.48	18.43	18.43	18.43	-0.27%	332,434
Sep 29, 2026	18.47	18.49	18.47	18.48	18.48	-	137,126
Sep 28, 2026	18.45	18.48	18.45	18.48	18.48	0.11%	138,495
Sep 25, 2026	18.45	18.47	18.44	18.46	18.46	-	131,275
Sep 24, 2026	18.42	18.46	18.41	18.46	18.46	0.22%	433,356
Sep 23, 2026	18.42	18.42	18.41	18.42	18.42	0.05%	104,376
Sep 22, 2026	18.45	18.45	18.41	18.41	18.41	-0.11%	232,126
Sep 21, 2026	18.44	18.45	18.42	18.43	18.43	-0.05%	224,187
Sep 18, 2026	18.43	18.44	18.43	18.44	18.44	-	134,116
Sep 17, 2026	18.44	18.45	18.43	18.44	18.44	0.05%	69,083
Sep 16, 2026	18.41	18.44	18.40	18.43	18.43	0.11%	166,520
Sep 15, 2026	18.42	18.42	18.40	18.41	18.41	-0.05%	116,377
Sep 14, 2026	18.42	18.43	18.41	18.42	18.42	-	249,365
Sep 11, 2026	18.42	18.43	18.42	18.42	18.42	-	133,568
Sep 10, 2026	18.42	18.43	18.42	18.42	18.42	-	187,876
Sep 9, 2026	18.44	18.44	18.42	18.42	18.42	-	181,150
Sep 8, 2026	18.43	18.44	18.42	18.42	18.42	-0.05%	156,748
Sep 4, 2026	18.44	18.45	18.42	18.43	18.43	0.05%	79,050
Sep 3, 2026	18.45	18.46	18.42	18.42	18.42	-0.05%	426,692
Sep 2, 2026	18.42	18.45	18.41	18.43	18.43	0.05%	257,087
Sep 1, 2026	18.39	18.42	18.39	18.42	18.42	0.11%	173,829
Aug 31, 2026	18.39	18.41	18.38	18.40	18.40	0.05%	171,074
Aug 28, 2026	18.42	18.42	18.39	18.39	18.39	-0.16%	139,108
Aug 27, 2026	18.40	18.42	18.40	18.42	18.42	0.05%	157,203
Aug 26, 2026	18.39	18.41	18.39	18.41	18.41	0.11%	137,597
Aug 25, 2026	18.40	18.40	18.38	18.39	18.39	-0.05%	89,123
Aug 24, 2026	18.38	18.41	18.38	18.40	18.40	-	169,862
Aug 21, 2026	18.41	18.41	18.37	18.40	18.40	0.11%	116,564
Aug 20, 2026	18.37	18.40	18.37	18.38	18.38	0.05%	134,906
Aug 19, 2026	18.40	18.41	18.36	18.37	18.37	0.05%	291,038
Aug 18, 2026	18.40	18.41	18.36	18.36	18.36	-	179,870
Aug 17, 2026	18.34	18.37	18.34	18.36	18.36	0.05%	190,750
Aug 14, 2026	18.33	18.37	18.33	18.35	18.35	0.22%	214,624
Aug 13, 2026	18.32	18.34	18.31	18.31	18.31	-0.05%	151,224
Aug 12, 2026	18.31	18.33	18.30	18.32	18.32	0.05%	182,253
Aug 11, 2026	18.32	18.34	18.30	18.31	18.31	-0.22%	247,707
Aug 10, 2026	18.31	18.35	18.29	18.35	18.35	0.16%	195,010
Aug 7, 2026	18.32	18.34	18.29	18.32	18.32	-0.11%	156,993
Aug 6, 2026	18.32	18.34	18.32	18.34	18.34	0.11%	137,065
Aug 5, 2026	18.35	18.35	18.31	18.32	18.32	-0.16%	160,523
Aug 4, 2026	18.32	18.36	18.32	18.35	18.35	0.22%	150,057
Aug 3, 2026	18.28	18.36	18.28	18.31	18.31	0.44%	208,917
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%	215,369
Jul 29, 2026	18.38	18.39	18.33	18.33	18.33	-	346,154
Jul 28, 2026	18.36	18.38	18.32	18.33	18.33	-	158,846
Jul 27, 2026	18.35	18.35	18.30	18.33	18.33	-0.05%	391,624