5 DAY PERFORMANCE
-17.97%
1 MONTH PERFORMANCE
-6.48%
3 MONTH PERFORMANCE
+15.75%
6 MONTH PERFORMANCE
-41.85%
YEAR-TO-DATE PERFORMANCE
-42.56%
1 YEAR PERFORMANCE
-46.83%
Simulations Plus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.39 | $19.64 (-3.68%) | $20.45 | $19.39 | 365.90 K | $394.78 M |
| 12/04/2025 | $20.41 | $20.49 (0.39%) | $20.77 | $20.17 | 390.50 K | $411.87 M |
| 12/03/2025 | $19.48 | $20.35 (4.47%) | $20.39 | $18.99 | 435.69 K | $409.06 M |
| 12/02/2025 | $17.56 | $19.53 (11.22%) | $20.51 | $17.56 | 1.07 M | $392.57 M |
| 12/01/2025 | $16.91 | $17.11 (1.18%) | $17.14 | $16.61 | 569.10 K | $343.93 M |
| 11/28/2025 | $17.39 | $17.00 (-2.24%) | $17.45 | $16.85 | 152.70 K | $341.92 M |
| 11/26/2025 | $17.15 | $17.29 (0.82%) | $17.34 | $16.79 | 267.73 K | $347.75 M |
| 11/25/2025 | $17.24 | $17.13 (-0.64%) | $17.64 | $17.07 | 488.65 K | $344.54 M |
| 11/24/2025 | $17.10 | $17.18 (0.47%) | $17.32 | $16.62 | 737.39 K | $345.54 M |
| 11/21/2025 | $16.74 | $17.00 (1.55%) | $17.48 | $16.71 | 1.15 M | $341.92 M |
| 11/20/2025 | $16.59 | $16.68 (0.54%) | $16.80 | $16.26 | 431.76 K | $335.48 M |
| 11/19/2025 | $16.35 | $16.32 (-0.18%) | $16.65 | $16.07 | 252.43 K | $328.24 M |
| 11/18/2025 | $16.90 | $16.33 (-3.37%) | $16.91 | $16.02 | 310.95 K | $328.45 M |
| 11/17/2025 | $17.29 | $16.98 (-1.79%) | $17.55 | $16.93 | 234.41 K | $341.52 M |
| 11/14/2025 | $17.13 | $17.31 (1.05%) | $17.47 | $17.00 | 176.96 K | $348.16 M |
| 11/13/2025 | $17.22 | $17.22 (0%) | $17.55 | $16.97 | 319.60 K | $346.35 M |
| 11/12/2025 | $17.65 | $17.33 (-1.81%) | $17.80 | $17.29 | 144.37 K | $348.56 M |
| 11/11/2025 | $17.24 | $17.57 (1.91%) | $17.72 | $17.12 | 203.72 K | $353.39 M |
| 11/10/2025 | $17.45 | $17.18 (-1.55%) | $17.68 | $16.90 | 574.85 K | $345.54 M |
| 11/07/2025 | $17.50 | $17.13 (-2.11%) | $17.57 | $16.55 | 1.07 M | $344.54 M |
| 11/06/2025 | $17.28 | $17.71 (2.49%) | $17.83 | $16.96 | 402.71 K | $356.20 M |
| 11/05/2025 | $16.91 | $17.43 (3.08%) | $17.58 | $16.41 | 228.84 K | $350.57 M |
| 11/04/2025 | $16.64 | $17.00 (2.16%) | $17.19 | $16.53 | 288.00 K | $341.92 M |
| 11/03/2025 | $17.19 | $16.94 (-1.45%) | $17.27 | $16.63 | 233.60 K | $340.71 M |
| 10/31/2025 | $17.05 | $17.18 (0.76%) | $17.31 | $16.78 | 359.89 K | $345.54 M |
| 10/30/2025 | $17.68 | $17.16 (-2.94%) | $17.94 | $17.15 | 246.22 K | $345.14 M |
| 10/29/2025 | $18.73 | $17.79 (-5.02%) | $18.95 | $17.63 | 329.06 K | $357.81 M |
| 10/28/2025 | $18.20 | $18.31 (0.6%) | $18.86 | $18.00 | 405.16 K | $368.27 M |
| 10/27/2025 | $17.87 | $18.16 (1.62%) | $18.67 | $17.87 | 411.40 K | $365.25 M |
| 10/24/2025 | $17.44 | $17.83 (2.24%) | $18.07 | $17.28 | 403.21 K | $358.61 M |
| 10/23/2025 | $17.62 | $17.23 (-2.21%) | $18.43 | $17.13 | 516.94 K | $346.55 M |
| 10/22/2025 | $16.47 | $17.62 (6.98%) | $18.17 | $16.13 | 1.10 M | $354.39 M |
| 10/21/2025 | $15.89 | $15.56 (-2.08%) | $15.91 | $15.17 | 568.15 K | $312.96 M |
| 10/20/2025 | $15.40 | $16.05 (4.22%) | $16.10 | $15.35 | 376.50 K | $322.81 M |
| 10/17/2025 | $15.80 | $15.40 (-2.53%) | $16.15 | $15.15 | 259.20 K | $309.74 M |
| 10/16/2025 | $15.72 | $16.02 (1.91%) | $16.34 | $15.72 | 505.05 K | $322.21 M |
| 10/15/2025 | $15.41 | $15.60 (1.23%) | $15.90 | $15.33 | 327.90 K | $313.76 M |
| 10/14/2025 | $15.27 | $15.26 (-0.07%) | $15.66 | $15.09 | 327.31 K | $306.92 M |
| 10/13/2025 | $14.96 | $15.43 (3.14%) | $15.46 | $14.73 | 499.53 K | $310.34 M |
| 10/10/2025 | $15.84 | $14.76 (-6.82%) | $16.05 | $14.70 | 627.13 K | $296.87 M |
| 10/09/2025 | $16.48 | $15.71 (-4.67%) | $16.52 | $15.62 | 331.11 K | $315.98 M |
| 10/08/2025 | $16.54 | $16.47 (-0.42%) | $16.76 | $16.33 | 482.00 K | $331.26 M |
| 10/07/2025 | $16.66 | $16.50 (-0.96%) | $16.77 | $16.21 | 536.52 K | $331.86 M |
| 10/06/2025 | $16.04 | $16.55 (3.18%) | $16.80 | $16.00 | 865.32 K | $332.87 M |
| 10/03/2025 | $15.63 | $16.02 (2.5%) | $16.19 | $15.63 | 575.54 K | $322.21 M |
| 10/02/2025 | $15.41 | $15.55 (0.91%) | $15.85 | $15.25 | 436.50 K | $312.76 M |
| 10/01/2025 | $15.10 | $15.48 (2.52%) | $16.07 | $15.00 | 766.30 K | $311.35 M |
| 09/30/2025 | $14.55 | $15.07 (3.57%) | $15.09 | $14.46 | 450.15 K | $303.10 M |
| 09/29/2025 | $14.86 | $14.90 (0.27%) | $15.16 | $14.72 | 381.13 K | $299.68 M |
| 09/26/2025 | $14.72 | $14.89 (1.15%) | $15.05 | $14.61 | 304.00 K | $299.48 M |
| 09/25/2025 | $14.80 | $14.68 (-0.81%) | $14.92 | $14.52 | 448.50 K | $295.26 M |
| 09/24/2025 | $15.18 | $14.84 (-2.24%) | $15.33 | $14.81 | 408.60 K | $298.48 M |
| 09/23/2025 | $15.03 | $15.15 (0.8%) | $15.68 | $14.91 | 756.40 K | $304.71 M |
| 09/22/2025 | $15.42 | $15.03 (-2.53%) | $15.58 | $15.01 | 458.24 K | $302.30 M |
| 09/19/2025 | $15.92 | $15.25 (-4.21%) | $16.03 | $15.08 | 3.36 M | $306.72 M |
| 09/18/2025 | $15.48 | $15.86 (2.45%) | $16.10 | $15.26 | 412.70 K | $318.99 M |
| 09/17/2025 | $15.41 | $15.43 (0.13%) | $16.27 | $15.38 | 718.40 K | $310.34 M |
| 09/16/2025 | $14.79 | $15.43 (4.33%) | $15.52 | $14.63 | 619.16 K | $310.34 M |
| 09/15/2025 | $15.12 | $14.68 (-2.91%) | $15.12 | $14.43 | 561.92 K | $295.26 M |
| 09/12/2025 | $14.35 | $15.05 (4.88%) | $15.07 | $13.97 | 590.03 K | $302.70 M |
| 09/11/2025 | $13.92 | $14.36 (3.16%) | $14.50 | $13.83 | 518.00 K | $288.82 M |
| 09/10/2025 | $14.20 | $13.89 (-2.18%) | $14.43 | $13.78 | 679.12 K | $279.37 M |
| 09/09/2025 | $14.05 | $14.16 (0.78%) | $14.30 | $13.97 | 514.00 K | $284.80 M |
| 09/08/2025 | $13.76 | $14.16 (2.91%) | $14.26 | $13.28 | 680.22 K | $284.80 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.
