Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	18.20	18.27	18.14	18.15	18.15	0.28%	632,044
Jun 22, 2026	18.23	18.26	18.10	18.10	18.10	-0.77%	966,338
Jun 18, 2026	18.23	18.29	18.19	18.24	18.24	-0.05%	1,045,383
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
May 20, 2026	14.19	14.51	13.71	14.47	14.47	2.62%	194,917
May 19, 2026	13.72	14.18	13.40	14.10	14.10	2.32%	188,657
May 18, 2026	13.34	13.85	13.32	13.78	13.78	3.30%	207,542
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