5 DAY PERFORMANCE
-31.82%
1 MONTH PERFORMANCE
-32.00%
3 MONTH PERFORMANCE
-22.60%
6 MONTH PERFORMANCE
-14.69%
YEAR-TO-DATE PERFORMANCE
-31.82%
1 YEAR PERFORMANCE
-11.59%
Simulations Plus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $18.32 | $18.34 (0.11%) | $18.34 | $18.32 | 137.10 K | $369.92 M |
| 08/05/2026 | $18.35 | $18.32 (-0.16%) | $18.35 | $18.31 | 160.52 K | $369.51 M |
| 08/04/2026 | $18.32 | $18.35 (0.16%) | $18.36 | $18.32 | 150.06 K | $370.12 M |
| 08/03/2026 | $18.28 | $18.31 (0.16%) | $18.36 | $18.28 | 208.92 K | $369.31 M |
| 07/31/2026 | $18.31 | $18.23 (-0.44%) | $18.34 | $18.22 | 378.00 K | $367.70 M |
| 07/30/2026 | $18.37 | $18.30 (-0.38%) | $18.37 | $18.30 | 215.37 K | $369.11 M |
| 07/29/2026 | $18.38 | $18.33 (-0.27%) | $18.39 | $18.33 | 353.56 K | $369.72 M |
| 07/28/2026 | $18.36 | $18.33 (-0.16%) | $18.38 | $18.32 | 158.85 K | $369.72 M |
| 07/27/2026 | $18.35 | $18.33 (-0.11%) | $18.35 | $18.30 | 391.62 K | $369.72 M |
| 07/24/2026 | $18.35 | $18.34 (-0.05%) | $18.38 | $18.31 | 240.70 K | $369.92 M |
| 07/23/2026 | $18.28 | $18.33 (0.27%) | $18.38 | $18.28 | 571.01 K | $369.72 M |
| 07/22/2026 | $18.23 | $18.25 (0.11%) | $18.25 | $18.22 | 1.07 M | $368.10 M |
| 07/21/2026 | $18.21 | $18.23 (0.11%) | $18.29 | $18.19 | 2.07 M | $367.70 M |
| 07/20/2026 | $18.21 | $18.21 (0%) | $18.25 | $18.20 | 504.90 K | $367.30 M |
| 07/17/2026 | $18.23 | $18.23 (0%) | $18.25 | $18.23 | 251.80 K | $367.70 M |
| 07/16/2026 | $18.25 | $18.23 (-0.11%) | $18.28 | $18.23 | 371.80 K | $367.70 M |
| 07/15/2026 | $18.23 | $18.25 (0.11%) | $18.29 | $18.23 | 207.92 K | $368.10 M |
| 07/14/2026 | $18.33 | $18.22 (-0.6%) | $18.33 | $18.22 | 617.73 K | $367.50 M |
| 07/13/2026 | $18.23 | $18.25 (0.11%) | $18.34 | $18.22 | 394.40 K | $368.10 M |
| 07/10/2026 | $18.37 | $18.24 (-0.71%) | $18.40 | $18.22 | 423.60 K | $367.90 M |
| 07/09/2026 | $18.26 | $18.34 (0.44%) | $18.35 | $18.25 | 403.22 K | $369.92 M |
| 07/08/2026 | $18.30 | $18.27 (-0.16%) | $18.34 | $18.22 | 397.54 K | $368.51 M |
| 07/07/2026 | $18.36 | $18.28 (-0.44%) | $18.42 | $18.23 | 352.03 K | $368.71 M |
| 07/06/2026 | $18.38 | $18.36 (-0.11%) | $18.45 | $18.34 | 340.70 K | $370.32 M |
| 07/02/2026 | $18.45 | $18.39 (-0.33%) | $18.47 | $18.34 | 483.05 K | $370.56 M |
| 07/01/2026 | $18.37 | $18.35 (-0.11%) | $18.50 | $18.31 | 359.53 K | $369.75 M |
| 06/30/2026 | $18.34 | $18.31 (-0.16%) | $18.68 | $18.27 | 872.62 K | $368.95 M |
| 06/29/2026 | $18.24 | $18.38 (0.77%) | $18.40 | $18.16 | 660.87 K | $370.36 M |
| 06/26/2026 | $18.17 | $18.20 (0.17%) | $18.21 | $18.15 | 1.16 M | $366.73 M |
| 06/25/2026 | $18.19 | $18.14 (-0.27%) | $18.21 | $18.14 | 689.85 K | $365.52 M |
| 06/24/2026 | $18.25 | $18.17 (-0.44%) | $18.28 | $18.15 | 507.40 K | $366.13 M |
| 06/23/2026 | $18.20 | $18.15 (-0.27%) | $18.27 | $18.14 | 632.70 K | $365.72 M |
| 06/22/2026 | $18.23 | $18.10 (-0.71%) | $18.26 | $18.10 | 967.50 K | $364.72 M |
| 06/18/2026 | $18.23 | $18.24 (0.05%) | $18.29 | $18.19 | 1.05 M | $367.54 M |
| 06/17/2026 | $18.20 | $18.25 (0.27%) | $18.30 | $18.14 | 1.43 M | $367.74 M |
| 06/16/2026 | $18.20 | $18.24 (0.22%) | $18.57 | $18.13 | 2.17 M | $367.54 M |
| 06/15/2026 | $16.51 | $16.37 (-0.85%) | $16.86 | $16.28 | 178.00 K | $329.86 M |
| 06/12/2026 | $16.49 | $16.32 (-1.03%) | $16.82 | $16.14 | 160.73 K | $328.85 M |
| 06/11/2026 | $15.94 | $16.49 (3.45%) | $16.55 | $15.67 | 171.50 K | $332.27 M |
| 06/10/2026 | $16.00 | $15.94 (-0.38%) | $16.42 | $15.80 | 172.90 K | $321.19 M |
| 06/09/2026 | $15.94 | $16.01 (0.44%) | $16.67 | $15.68 | 182.32 K | $322.60 M |
| 06/08/2026 | $16.04 | $15.91 (-0.81%) | $16.12 | $15.64 | 184.03 K | $320.59 M |
| 06/05/2026 | $16.61 | $15.88 (-4.39%) | $16.74 | $15.73 | 204.25 K | $319.98 M |
| 06/04/2026 | $16.30 | $16.65 (2.15%) | $17.06 | $16.26 | 148.93 K | $335.50 M |
| 06/03/2026 | $16.50 | $16.17 (-2%) | $16.50 | $15.29 | 253.21 K | $325.83 M |
| 06/02/2026 | $17.61 | $16.77 (-4.77%) | $17.61 | $16.74 | 198.15 K | $337.92 M |
| 06/01/2026 | $16.87 | $17.73 (5.1%) | $17.77 | $16.81 | 371.42 K | $357.26 M |
| 05/29/2026 | $16.71 | $17.11 (2.39%) | $17.35 | $16.44 | 260.82 K | $344.77 M |
| 05/28/2026 | $15.58 | $16.71 (7.25%) | $16.87 | $15.58 | 273.54 K | $336.71 M |
| 05/27/2026 | $15.35 | $15.55 (1.3%) | $15.78 | $15.28 | 187.10 K | $313.33 M |
| 05/26/2026 | $15.43 | $15.28 (-0.97%) | $15.74 | $15.18 | 232.00 K | $307.89 M |
| 05/22/2026 | $15.13 | $15.37 (1.59%) | $15.59 | $15.13 | 171.31 K | $309.71 M |
| 05/21/2026 | $14.32 | $15.11 (5.52%) | $15.31 | $14.11 | 262.30 K | $304.47 M |
| 05/20/2026 | $14.19 | $14.47 (1.97%) | $14.51 | $13.71 | 194.92 K | $291.57 M |
| 05/19/2026 | $13.72 | $14.10 (2.77%) | $14.18 | $13.40 | 188.66 K | $284.12 M |
| 05/18/2026 | $13.34 | $13.78 (3.3%) | $13.85 | $13.32 | 207.54 K | $277.67 M |
| 05/15/2026 | $13.52 | $13.34 (-1.33%) | $13.68 | $13.21 | 300.60 K | $268.80 M |
| 05/14/2026 | $13.57 | $13.38 (-1.4%) | $13.73 | $13.27 | 286.99 K | $269.61 M |
| 05/13/2026 | $13.84 | $13.57 (-1.95%) | $14.20 | $13.40 | 335.92 K | $273.44 M |
| 05/12/2026 | $14.55 | $13.96 (-4.05%) | $14.87 | $13.71 | 409.94 K | $281.29 M |
| 05/11/2026 | $16.53 | $14.69 (-11.13%) | $16.80 | $14.33 | 592.93 K | $296.00 M |
| 05/08/2026 | $15.98 | $16.68 (4.38%) | $16.75 | $15.71 | 244.12 K | $336.10 M |
| 05/07/2026 | $15.96 | $16.06 (0.63%) | $16.75 | $15.66 | 372.61 K | $323.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
