5 DAY PERFORMANCE
-32.56%
1 MONTH PERFORMANCE
-32.45%
3 MONTH PERFORMANCE
-31.85%
6 MONTH PERFORMANCE
+6.51%
YEAR-TO-DATE PERFORMANCE
-31.82%
1 YEAR PERFORMANCE
-18.49%
Simulations Plus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.45 | $18.43 (-0.08%) | $18.45 | $18.42 | 224.19 K | $372.13 M |
| 09/18/2026 | $18.43 | $18.44 (0.05%) | $18.44 | $18.43 | 134.00 K | $371.93 M |
| 09/17/2026 | $18.44 | $18.44 (0%) | $18.45 | $18.43 | 69.10 K | $371.93 M |
| 09/16/2026 | $18.41 | $18.43 (0.11%) | $18.44 | $18.40 | 166.52 K | $371.73 M |
| 09/15/2026 | $18.42 | $18.41 (-0.05%) | $18.42 | $18.40 | 116.40 K | $371.33 M |
| 09/14/2026 | $18.42 | $18.42 (0%) | $18.43 | $18.41 | 249.40 K | $371.53 M |
| 09/11/2026 | $18.42 | $18.42 (0%) | $18.43 | $18.42 | 133.60 K | $371.53 M |
| 09/10/2026 | $18.42 | $18.42 (0%) | $18.43 | $18.42 | 187.90 K | $371.53 M |
| 09/09/2026 | $18.44 | $18.42 (-0.11%) | $18.44 | $18.42 | 181.15 K | $371.53 M |
| 09/08/2026 | $18.43 | $18.42 (-0.05%) | $18.44 | $18.42 | 156.75 K | $371.53 M |
| 09/04/2026 | $18.44 | $18.43 (-0.05%) | $18.45 | $18.42 | 79.05 K | $371.73 M |
| 09/03/2026 | $18.45 | $18.42 (-0.16%) | $18.46 | $18.42 | 426.70 K | $371.53 M |
| 09/02/2026 | $18.42 | $18.43 (0.05%) | $18.45 | $18.41 | 257.10 K | $371.73 M |
| 09/01/2026 | $18.39 | $18.42 (0.16%) | $18.42 | $18.39 | 173.83 K | $371.53 M |
| 08/31/2026 | $18.39 | $18.40 (0.05%) | $18.41 | $18.38 | 171.10 K | $371.13 M |
| 08/28/2026 | $18.42 | $18.39 (-0.16%) | $18.42 | $18.39 | 139.11 K | $370.93 M |
| 08/27/2026 | $18.40 | $18.42 (0.11%) | $18.42 | $18.40 | 157.20 K | $371.53 M |
| 08/26/2026 | $18.39 | $18.41 (0.11%) | $18.41 | $18.39 | 137.60 K | $371.33 M |
| 08/25/2026 | $18.40 | $18.39 (-0.05%) | $18.40 | $18.38 | 89.12 K | $370.93 M |
| 08/24/2026 | $18.38 | $18.40 (0.11%) | $18.41 | $18.38 | 169.90 K | $371.13 M |
| 08/21/2026 | $18.41 | $18.40 (-0.05%) | $18.41 | $18.37 | 116.60 K | $371.13 M |
| 08/20/2026 | $18.37 | $18.38 (0.05%) | $18.40 | $18.37 | 134.91 K | $370.72 M |
| 08/19/2026 | $18.40 | $18.37 (-0.16%) | $18.41 | $18.36 | 291.04 K | $370.52 M |
| 08/18/2026 | $18.40 | $18.36 (-0.22%) | $18.41 | $18.36 | 179.90 K | $370.32 M |
| 08/17/2026 | $18.34 | $18.36 (0.11%) | $18.37 | $18.34 | 190.80 K | $370.32 M |
| 08/14/2026 | $18.33 | $18.35 (0.11%) | $18.37 | $18.33 | 214.62 K | $370.12 M |
| 08/13/2026 | $18.32 | $18.31 (-0.05%) | $18.34 | $18.31 | 151.22 K | $369.31 M |
| 08/12/2026 | $18.31 | $18.32 (0.05%) | $18.33 | $18.30 | 182.30 K | $369.51 M |
| 08/11/2026 | $18.32 | $18.31 (-0.05%) | $18.34 | $18.30 | 247.71 K | $369.31 M |
| 08/10/2026 | $18.31 | $18.35 (0.22%) | $18.35 | $18.29 | 195.01 K | $370.12 M |
| 08/07/2026 | $18.32 | $18.32 (0%) | $18.34 | $18.29 | 157.00 K | $369.51 M |
| 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 |
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.
