5 DAY PERFORMANCE
-16.63%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-14.69%
6 MONTH PERFORMANCE
-29.81%
YEAR-TO-DATE PERFORMANCE
-31.82%
1 YEAR PERFORMANCE
-57.15%
Simulations Plus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.99 | $15.66 (-25.39%) | $20.99 | $14.82 | 1.93 M | $322.80 M |
| 05/05/2026 | $15.10 | $15.71 (4.04%) | $15.74 | $14.62 | 182.00 K | $316.56 M |
| 05/04/2026 | $14.98 | $15.15 (1.13%) | $15.37 | $14.77 | 222.10 K | $305.27 M |
| 05/01/2026 | $14.28 | $14.91 (4.41%) | $14.94 | $14.28 | 178.50 K | $300.44 M |
| 04/30/2026 | $14.02 | $14.17 (1.07%) | $14.20 | $13.79 | 250.70 K | $285.53 M |
| 04/29/2026 | $14.69 | $13.99 (-4.77%) | $14.81 | $13.96 | 321.60 K | $281.90 M |
| 04/28/2026 | $14.59 | $14.87 (1.92%) | $15.01 | $14.55 | 200.10 K | $299.63 M |
| 04/27/2026 | $14.51 | $14.61 (0.69%) | $14.90 | $14.51 | 198.00 K | $294.39 M |
| 04/24/2026 | $14.33 | $14.56 (1.61%) | $14.70 | $14.09 | 203.60 K | $293.38 M |
| 04/23/2026 | $15.04 | $14.28 (-5.05%) | $15.04 | $14.11 | 318.63 K | $287.74 M |
| 04/22/2026 | $15.47 | $15.19 (-1.81%) | $15.69 | $14.80 | 367.30 K | $306.08 M |
| 04/21/2026 | $15.10 | $15.31 (1.39%) | $15.35 | $14.92 | 319.22 K | $308.50 M |
| 04/20/2026 | $14.32 | $14.97 (4.54%) | $15.01 | $14.19 | 513.23 K | $301.65 M |
| 04/17/2026 | $14.19 | $14.37 (1.27%) | $14.83 | $14.19 | 344.34 K | $289.56 M |
| 04/16/2026 | $14.56 | $14.12 (-3.02%) | $14.93 | $13.93 | 495.94 K | $284.52 M |
| 04/15/2026 | $13.37 | $14.64 (9.5%) | $14.76 | $13.36 | 576.62 K | $295.00 M |
| 04/14/2026 | $13.08 | $13.37 (2.22%) | $13.60 | $12.98 | 452.52 K | $269.41 M |
| 04/13/2026 | $12.90 | $12.95 (0.39%) | $13.62 | $12.60 | 574.32 K | $260.94 M |
| 04/10/2026 | $15.56 | $13.04 (-16.2%) | $15.56 | $12.62 | 1.38 M | $262.76 M |
| 04/09/2026 | $12.80 | $12.99 (1.48%) | $13.22 | $12.44 | 765.40 K | $261.75 M |
| 04/08/2026 | $13.20 | $13.00 (-1.52%) | $13.30 | $12.74 | 394.99 K | $261.95 M |
| 04/07/2026 | $12.41 | $12.65 (1.93%) | $12.71 | $12.08 | 301.53 K | $254.90 M |
| 04/06/2026 | $11.97 | $12.46 (4.09%) | $12.49 | $11.76 | 262.34 K | $251.07 M |
| 04/02/2026 | $11.76 | $11.99 (1.96%) | $12.10 | $11.56 | 145.98 K | $241.48 M |
| 04/01/2026 | $11.97 | $11.96 (-0.08%) | $12.12 | $11.84 | 157.62 K | $240.87 M |
| 03/31/2026 | $11.42 | $11.82 (3.5%) | $11.85 | $11.34 | 331.10 K | $238.05 M |
| 03/30/2026 | $11.45 | $11.36 (-0.79%) | $11.67 | $11.09 | 206.20 K | $228.79 M |
| 03/27/2026 | $11.61 | $11.42 (-1.64%) | $11.68 | $11.28 | 203.61 K | $230.00 M |
| 03/26/2026 | $11.54 | $11.70 (1.39%) | $12.15 | $11.52 | 202.82 K | $235.64 M |
| 03/25/2026 | $11.69 | $11.54 (-1.28%) | $11.89 | $11.38 | 170.54 K | $232.42 M |
| 03/24/2026 | $11.87 | $11.57 (-2.53%) | $12.07 | $11.30 | 160.90 K | $233.02 M |
| 03/23/2026 | $11.84 | $11.94 (0.84%) | $12.05 | $11.58 | 126.91 K | $240.47 M |
| 03/20/2026 | $11.71 | $11.67 (-0.34%) | $11.80 | $11.40 | 206.40 K | $235.03 M |
| 03/19/2026 | $11.53 | $11.71 (1.56%) | $11.91 | $11.43 | 174.73 K | $235.84 M |
| 03/18/2026 | $11.85 | $11.63 (-1.86%) | $11.90 | $11.57 | 193.20 K | $234.23 M |
| 03/17/2026 | $12.20 | $11.92 (-2.3%) | $12.47 | $11.87 | 180.30 K | $240.07 M |
| 03/16/2026 | $12.58 | $12.12 (-3.66%) | $12.69 | $11.93 | 298.50 K | $244.10 M |
| 03/13/2026 | $12.36 | $12.44 (0.65%) | $12.60 | $12.25 | 157.64 K | $250.54 M |
| 03/12/2026 | $12.28 | $12.33 (0.41%) | $12.70 | $12.21 | 195.70 K | $248.33 M |
| 03/11/2026 | $12.18 | $12.47 (2.38%) | $12.52 | $12.17 | 154.37 K | $251.15 M |
| 03/10/2026 | $12.35 | $12.26 (-0.73%) | $12.56 | $11.82 | 241.70 K | $246.92 M |
| 03/09/2026 | $12.10 | $12.43 (2.73%) | $12.52 | $11.98 | 171.70 K | $250.34 M |
| 03/06/2026 | $12.24 | $12.22 (-0.16%) | $12.42 | $11.92 | 155.02 K | $246.11 M |
| 03/05/2026 | $12.23 | $12.42 (1.55%) | $12.69 | $12.16 | 190.70 K | $250.14 M |
| 03/04/2026 | $12.04 | $12.35 (2.57%) | $12.47 | $11.97 | 185.09 K | $248.73 M |
| 03/03/2026 | $11.87 | $11.86 (-0.08%) | $12.06 | $11.57 | 296.20 K | $238.86 M |
| 03/02/2026 | $11.90 | $12.13 (1.93%) | $12.49 | $11.83 | 213.85 K | $244.30 M |
| 02/27/2026 | $11.91 | $12.23 (2.69%) | $12.45 | $11.53 | 251.80 K | $246.31 M |
| 02/26/2026 | $11.81 | $12.09 (2.37%) | $12.27 | $11.75 | 247.63 K | $243.49 M |
| 02/25/2026 | $11.66 | $11.81 (1.29%) | $11.91 | $11.50 | 197.00 K | $237.85 M |
| 02/24/2026 | $11.41 | $11.59 (1.58%) | $11.99 | $11.41 | 269.10 K | $233.42 M |
| 02/23/2026 | $11.44 | $11.43 (-0.09%) | $11.60 | $11.16 | 365.05 K | $230.20 M |
| 02/20/2026 | $12.14 | $11.66 (-3.95%) | $12.40 | $11.65 | 259.23 K | $234.83 M |
| 02/19/2026 | $12.08 | $12.21 (1.08%) | $12.24 | $11.60 | 285.46 K | $245.91 M |
| 02/18/2026 | $12.12 | $12.18 (0.5%) | $12.30 | $11.92 | 379.82 K | $245.31 M |
| 02/17/2026 | $12.25 | $12.10 (-1.22%) | $12.39 | $11.76 | 618.02 K | $243.69 M |
| 02/13/2026 | $12.17 | $12.29 (0.99%) | $12.68 | $12.17 | 441.10 K | $247.52 M |
| 02/12/2026 | $12.98 | $12.11 (-6.7%) | $13.19 | $12.00 | 563.42 K | $243.90 M |
| 02/11/2026 | $13.92 | $12.83 (-7.83%) | $13.94 | $12.44 | 1.79 M | $258.40 M |
| 02/10/2026 | $14.19 | $13.97 (-1.55%) | $14.55 | $13.91 | 338.63 K | $281.36 M |
| 02/09/2026 | $14.59 | $14.10 (-3.36%) | $14.78 | $13.51 | 324.52 K | $283.97 M |
| 02/06/2026 | $14.25 | $14.57 (2.25%) | $14.71 | $14.03 | 272.04 K | $293.44 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.
