5 DAY PERFORMANCE
-31.85%
1 MONTH PERFORMANCE
-19.13%
3 MONTH PERFORMANCE
+4.10%
6 MONTH PERFORMANCE
-35.70%
YEAR-TO-DATE PERFORMANCE
-31.82%
1 YEAR PERFORMANCE
-27.18%
Simulations Plus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $17.32 | $15.88 (-8.31%) | $17.32 | $14.82 | 2.23 M | $319.98 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 | $241.60 M |
| 04/01/2026 | $11.97 | $11.96 (-0.08%) | $12.12 | $11.84 | 157.62 K | $240.99 M |
| 03/31/2026 | $11.42 | $11.82 (3.5%) | $11.85 | $11.34 | 331.10 K | $238.17 M |
| 03/30/2026 | $11.45 | $11.36 (-0.79%) | $11.67 | $11.09 | 206.20 K | $228.90 M |
| 03/27/2026 | $11.61 | $11.42 (-1.64%) | $11.68 | $11.28 | 203.61 K | $230.11 M |
| 03/26/2026 | $11.54 | $11.70 (1.39%) | $12.15 | $11.52 | 202.82 K | $235.76 M |
| 03/25/2026 | $11.69 | $11.54 (-1.28%) | $11.89 | $11.38 | 170.54 K | $232.53 M |
| 03/24/2026 | $11.87 | $11.57 (-2.53%) | $12.07 | $11.30 | 160.90 K | $233.14 M |
| 03/23/2026 | $11.84 | $11.94 (0.84%) | $12.05 | $11.58 | 126.91 K | $240.59 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.
