Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	18.40	18.42	18.40	18.42	18.42	0.05%	107,770
Aug 26, 2026	18.39	18.41	18.39	18.41	18.41	0.11%	88,362
Aug 25, 2026	18.40	18.40	18.38	18.39	18.39	-0.05%	89,022
Aug 24, 2026	18.38	18.41	18.38	18.40	18.40	-	169,861
Aug 21, 2026	18.41	18.41	18.37	18.40	18.40	0.11%	116,558
Aug 20, 2026	18.37	18.40	18.37	18.38	18.38	0.05%	132,105
Aug 19, 2026	18.40	18.41	18.36	18.37	18.37	0.05%	288,836
Aug 18, 2026	18.40	18.41	18.36	18.36	18.36	-	179,869
Aug 17, 2026	18.34	18.37	18.34	18.36	18.36	0.05%	189,650
Aug 14, 2026	18.33	18.37	18.33	18.35	18.35	0.22%	214,623
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%	182,252
Aug 11, 2026	18.32	18.34	18.30	18.31	18.31	-0.22%	247,677
Aug 10, 2026	18.31	18.35	18.29	18.35	18.35	0.16%	195,008
Aug 7, 2026	18.32	18.34	18.29	18.32	18.32	-0.11%	156,992
Aug 6, 2026	18.32	18.34	18.32	18.34	18.34	0.11%	137,064
Aug 5, 2026	18.35	18.35	18.31	18.32	18.32	-0.16%	160,521
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
Jul 24, 2026	18.35	18.38	18.31	18.34	18.34	0.05%	240,703
Jul 23, 2026	18.28	18.38	18.28	18.33	18.33	0.44%	571,006
Jul 22, 2026	18.23	18.25	18.22	18.25	18.25	0.11%	1,066,345
Jul 21, 2026	18.21	18.29	18.19	18.23	18.23	0.11%	2,071,404
Jul 20, 2026	18.21	18.25	18.20	18.21	18.21	-0.11%	504,896
Jul 17, 2026	18.23	18.25	18.23	18.23	18.23	-	251,752
Jul 16, 2026	18.25	18.28	18.23	18.23	18.23	-0.11%	371,791
Jul 15, 2026	18.23	18.29	18.23	18.25	18.25	0.16%	207,915
Jul 14, 2026	18.33	18.33	18.22	18.22	18.22	-0.16%	617,725
Jul 13, 2026	18.23	18.34	18.22	18.25	18.25	0.05%	394,365
Jul 10, 2026	18.37	18.40	18.22	18.24	18.24	-0.55%	423,570
Jul 9, 2026	18.26	18.35	18.25	18.34	18.34	0.38%	403,218
Jul 8, 2026	18.30	18.34	18.22	18.27	18.27	-0.05%	397,537
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%	340,704
Jul 2, 2026	18.45	18.47	18.34	18.39	18.39	0.22%	483,048
Jul 1, 2026	18.37	18.50	18.31	18.35	18.35	0.22%	359,532
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