5 DAY PERFORMANCE
+3.08%
1 MONTH PERFORMANCE
-21.37%
3 MONTH PERFORMANCE
-5.92%
6 MONTH PERFORMANCE
-10.46%
YEAR-TO-DATE PERFORMANCE
+4.34%
1 YEAR PERFORMANCE
-32.15%
Simulations Plus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.65 | $27.25 (-1.45%) | $27.84 | $26.81 | 202,428 | $546.85 M |
| 03/11/2025 | $27.76 | $26.57 (-4.29%) | $27.99 | $26.42 | 183,800 | $533.21 M |
| 03/10/2025 | $28.01 | $27.76 (-0.89%) | $28.74 | $27.60 | 157,400 | $557.09 M |
| 03/07/2025 | $28.15 | $28.23 (0.28%) | $28.74 | $27.58 | 125,102 | $566.52 M |
| 03/06/2025 | $28.35 | $28.32 (-0.11%) | $28.93 | $28.21 | 113,300 | $568.33 M |
| 03/05/2025 | $28.83 | $28.76 (-0.24%) | $29.08 | $28.32 | 202,641 | $577.16 M |
| 03/04/2025 | $28.01 | $28.82 (2.89%) | $29.28 | $27.84 | 149,100 | $578.36 M |
| 03/03/2025 | $28.97 | $28.54 (-1.48%) | $29.60 | $28.32 | 167,722 | $572.74 M |
| 02/28/2025 | $28.99 | $28.98 (-0.03%) | $29.36 | $28.56 | 163,707 | $581.57 M |
| 02/27/2025 | $30.52 | $29.21 (-4.29%) | $30.66 | $29.20 | 84,786 | $586.19 M |
| 02/26/2025 | $30.51 | $30.38 (-0.43%) | $31.14 | $29.93 | 97,000 | $609.67 M |
| 02/25/2025 | $30.98 | $30.50 (-1.55%) | $31.08 | $30.07 | 133,640 | $612.07 M |
| 02/24/2025 | $31.87 | $31.05 (-2.57%) | $33.06 | $30.74 | 150,520 | $623.11 M |
| 02/21/2025 | $32.11 | $31.77 (-1.06%) | $32.64 | $31.37 | 197,322 | $637.56 M |
| 02/20/2025 | $35.78 | $31.84 (-11.01%) | $35.87 | $31.83 | 270,734 | $638.97 M |
| 02/19/2025 | $35.97 | $35.90 (-0.19%) | $36.08 | $35.46 | 136,011 | $720.44 M |
| 02/18/2025 | $36.57 | $35.99 (-1.59%) | $37.55 | $35.46 | 193,422 | $722.25 M |
| 02/14/2025 | $37.36 | $36.42 (-2.52%) | $37.67 | $36.26 | 108,532 | $730.88 M |
| 02/13/2025 | $36.53 | $37.01 (1.31%) | $37.04 | $36.12 | 164,734 | $742.72 M |
| 02/12/2025 | $35.37 | $36.18 (2.29%) | $36.45 | $35.10 | 172,300 | $726.06 M |
| 02/11/2025 | $36.42 | $36.05 (-1.02%) | $36.71 | $35.55 | 151,400 | $723.45 M |
| 02/10/2025 | $36.40 | $36.81 (1.13%) | $36.88 | $35.98 | 213,135 | $738.70 M |
| 02/07/2025 | $35.58 | $36.28 (1.97%) | $36.33 | $35.35 | 158,800 | $728.07 M |
| 02/06/2025 | $36.46 | $35.58 (-2.41%) | $36.62 | $35.17 | 191,700 | $714.02 M |
| 02/05/2025 | $35.50 | $36.19 (1.94%) | $36.23 | $35.04 | 180,800 | $726.26 M |
| 02/04/2025 | $34.31 | $35.50 (3.47%) | $36.00 | $34.31 | 231,200 | $712.41 M |
| 02/03/2025 | $33.41 | $34.15 (2.21%) | $34.30 | $33.09 | 154,940 | $685.32 M |
| 01/31/2025 | $34.27 | $34.32 (0.15%) | $34.58 | $33.99 | 187,100 | $688.73 M |
| 01/30/2025 | $34.26 | $34.27 (0.03%) | $34.50 | $33.88 | 126,720 | $687.73 M |
| 01/29/2025 | $33.81 | $33.80 (-0.03%) | $34.00 | $33.17 | 206,500 | $678.30 M |
| 01/28/2025 | $34.21 | $33.99 (-0.64%) | $34.21 | $33.48 | 145,700 | $682.11 M |
| 01/27/2025 | $33.59 | $34.01 (1.25%) | $34.09 | $33.27 | 248,900 | $682.51 M |
| 01/24/2025 | $33.73 | $33.78 (0.15%) | $34.14 | $33.17 | 223,300 | $677.90 M |
| 01/23/2025 | $32.88 | $33.50 (1.89%) | $33.52 | $32.02 | 209,140 | $672.28 M |
| 01/22/2025 | $31.44 | $32.94 (4.77%) | $33.14 | $31.35 | 239,146 | $661.04 M |
| 01/21/2025 | $30.14 | $31.66 (5.04%) | $31.81 | $30.13 | 247,200 | $635.35 M |
| 01/17/2025 | $30.25 | $29.92 (-1.09%) | $30.25 | $29.48 | 159,431 | $600.43 M |
| 01/16/2025 | $29.83 | $29.84 (0.03%) | $30.16 | $29.00 | 161,108 | $598.83 M |
| 01/15/2025 | $29.34 | $29.83 (1.67%) | $29.98 | $29.00 | 171,700 | $598.63 M |
| 01/14/2025 | $28.99 | $28.76 (-0.79%) | $28.99 | $27.62 | 410,955 | $577.16 M |
| 01/13/2025 | $28.05 | $28.90 (3.03%) | $28.99 | $27.34 | 393,200 | $579.97 M |
| 01/10/2025 | $27.53 | $28.25 (2.62%) | $28.38 | $27.00 | 421,400 | $566.92 M |
| 01/08/2025 | $25.36 | $28.21 (11.24%) | $28.22 | $24.00 | 1.54 M | $566.12 M |
| 01/07/2025 | $29.21 | $30.39 (4.04%) | $30.44 | $29.21 | 528,121 | $609.87 M |
| 01/06/2025 | $29.06 | $29.10 (0.14%) | $29.77 | $28.91 | 250,106 | $583.98 M |
| 01/03/2025 | $27.94 | $28.73 (2.83%) | $29.18 | $27.70 | 267,616 | $576.07 M |
| 01/02/2025 | $28.26 | $27.91 (-1.24%) | $28.83 | $27.49 | 233,975 | $559.63 M |
| 12/31/2024 | $28.10 | $27.89 (-0.75%) | $28.69 | $27.85 | 139,024 | $559.23 M |
| 12/30/2024 | $28.43 | $27.94 (-1.72%) | $28.43 | $27.51 | 80,354 | $560.23 M |
| 12/27/2024 | $28.50 | $28.66 (0.56%) | $28.86 | $28.03 | 149,700 | $574.67 M |
| 12/26/2024 | $28.08 | $28.78 (2.49%) | $29.08 | $27.95 | 117,837 | $577.07 M |
| 12/24/2024 | $28.36 | $28.35 (-0.04%) | $28.46 | $27.92 | 62,108 | $568.45 M |
| 12/23/2024 | $28.55 | $28.33 (-0.77%) | $28.84 | $27.87 | 118,400 | $568.05 M |
| 12/20/2024 | $28.62 | $28.58 (-0.14%) | $29.79 | $28.45 | 359,014 | $573.06 M |
| 12/19/2024 | $28.62 | $28.88 (0.91%) | $29.29 | $27.92 | 220,200 | $579.08 M |
| 12/18/2024 | $30.39 | $28.56 (-6.02%) | $30.68 | $28.22 | 196,328 | $572.66 M |
| 12/17/2024 | $30.80 | $30.04 (-2.47%) | $31.31 | $29.89 | 178,739 | $602.34 M |
| 12/16/2024 | $30.95 | $30.88 (-0.23%) | $31.68 | $30.78 | 137,500 | $619.18 M |
| 12/13/2024 | $31.97 | $30.93 (-3.25%) | $32.06 | $30.76 | 175,811 | $620.18 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.
