Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.24	12.42	11.92	12.22	12.22	-1.61%	155,016
Mar 5, 2026	12.23	12.69	12.16	12.42	12.42	0.57%	185,957
Mar 4, 2026	12.04	12.47	11.97	12.35	12.35	4.13%	183,584
Mar 3, 2026	11.87	12.06	11.57	11.86	11.86	-2.23%	294,593
Mar 2, 2026	11.90	12.49	11.83	12.13	12.13	-0.82%	212,938
Feb 27, 2026	11.91	12.45	11.53	12.23	12.23	1.16%	249,717
Feb 26, 2026	11.81	12.27	11.75	12.09	12.09	2.37%	246,821
Feb 25, 2026	11.66	11.91	11.50	11.81	11.81	1.90%	186,512
Feb 24, 2026	11.41	11.99	11.41	11.59	11.59	1.40%	267,228
Feb 23, 2026	11.44	11.60	11.16	11.43	11.43	-1.97%	365,002
Feb 20, 2026	12.14	12.40	11.65	11.66	11.66	-4.50%	257,790
Feb 19, 2026	12.08	12.24	11.60	12.21	12.21	0.25%	285,442
Feb 18, 2026	12.12	12.30	11.92	12.18	12.18	0.66%	354,009
Feb 17, 2026	12.25	12.39	11.76	12.10	12.10	-1.55%	617,465
Feb 13, 2026	12.17	12.68	12.17	12.29	12.29	1.49%	380,736
Feb 12, 2026	12.98	13.19	12.00	12.11	12.11	-5.61%	563,424
Feb 11, 2026	13.92	13.94	12.44	12.83	12.83	-8.16%	1,788,015
Feb 10, 2026	14.19	14.55	13.91	13.97	13.97	-0.92%	201,763
Feb 9, 2026	14.59	14.78	13.51	14.10	14.10	-3.23%	322,611
Feb 6, 2026	14.25	14.71	14.03	14.57	14.57	3.04%	260,551
Feb 5, 2026	14.64	15.29	14.08	14.14	14.14	-4.59%	330,108
Feb 4, 2026	15.49	15.61	14.61	14.82	14.82	-3.77%	409,105
Feb 3, 2026	16.59	16.82	15.14	15.40	15.40	-8.17%	441,127
Feb 2, 2026	16.88	17.04	16.62	16.77	16.77	-0.71%	355,852
Jan 30, 2026	17.50	17.53	16.77	16.89	16.89	-4.63%	330,422
Jan 29, 2026	18.79	18.79	17.30	17.71	17.71	-4.94%	286,687
Jan 28, 2026	19.55	19.61	18.61	18.63	18.63	-4.80%	223,732
Jan 27, 2026	20.21	20.43	19.45	19.57	19.57	-2.69%	289,262
Jan 26, 2026	20.73	20.73	20.05	20.11	20.11	-3.50%	240,375
Jan 23, 2026	20.65	21.01	20.57	20.84	20.84	0.34%	340,053
Jan 22, 2026	20.55	20.84	20.40	20.77	20.77	1.66%	278,655
Jan 21, 2026	20.40	20.72	20.04	20.43	20.43	0.84%	271,731
Jan 20, 2026	19.92	20.45	19.50	20.26	20.26	-0.34%	245,665
Jan 16, 2026	20.27	20.54	20.05	20.33	20.33	0.35%	267,751
Jan 15, 2026	19.89	20.60	19.48	20.26	20.26	1.86%	396,568
Jan 14, 2026	19.73	20.00	19.30	19.89	19.89	0.10%	337,030
Jan 13, 2026	18.92	20.07	18.78	19.87	19.87	5.08%	444,193
Jan 12, 2026	19.07	19.58	18.29	18.91	18.91	-3.52%	534,984
Jan 9, 2026	16.87	19.64	16.00	19.60	19.60	8.59%	916,047
Jan 8, 2026	18.70	19.02	17.84	18.05	18.05	-4.95%	540,904
Jan 7, 2026	19.40	19.67	18.87	18.99	18.99	-1.45%	255,470
Jan 6, 2026	19.20	19.78	18.65	19.27	19.27	0.36%	375,157
Jan 5, 2026	18.26	19.23	18.12	19.20	19.20	6.02%	267,374
Jan 2, 2026	18.39	18.64	17.73	18.11	18.11	-0.66%	234,954
Dec 31, 2025	18.19	18.37	18.01	18.23	18.23	0.05%	153,454
Dec 30, 2025	18.27	18.44	18.10	18.22	18.22	-0.27%	163,474
Dec 29, 2025	18.62	18.81	18.25	18.27	18.27	-2.61%	173,817
Dec 26, 2025	19.19	19.31	18.61	18.76	18.76	-2.19%	187,337
Dec 24, 2025	19.26	19.54	19.07	19.18	19.18	-0.78%	121,088
Dec 23, 2025	19.33	19.62	18.99	19.33	19.33	-0.05%	195,057
Dec 22, 2025	18.89	19.61	18.89	19.34	19.34	3.15%	246,368
Dec 19, 2025	18.63	18.97	18.48	18.75	18.75	1.02%	489,655
Dec 18, 2025	18.10	18.83	17.74	18.56	18.56	-0.75%	352,505
Dec 17, 2025	19.17	19.58	18.66	18.70	18.70	-0.85%	203,673
Dec 16, 2025	19.30	19.49	18.75	18.86	18.86	-2.93%	211,501
Dec 15, 2025	19.48	19.69	19.15	19.43	19.43	1.36%	250,016
Dec 12, 2025	19.52	19.96	19.11	19.17	19.17	-1.74%	419,601
Dec 11, 2025	19.86	20.06	19.50	19.51	19.51	-1.46%	236,204
Dec 10, 2025	19.53	19.99	19.27	19.80	19.80	1.02%	361,430
Dec 9, 2025	19.58	19.90	19.20	19.60	19.60	0.26%	283,979
Dec 8, 2025	19.91	19.95	19.41	19.55	19.55	-0.46%	346,364
Dec 5, 2025	20.39	20.45	19.39	19.64	19.64	-4.15%	365,875
Dec 4, 2025	20.41	20.77	20.17	20.49	20.49	0.69%	390,488
Dec 3, 2025	19.48	20.39	18.99	20.35	20.35	4.20%	435,691
Dec 2, 2025	17.56	20.51	17.56	19.53	19.53	14.14%	1,066,035
Dec 1, 2025	16.91	17.14	16.61	17.11	17.11	0.65%	569,075
Nov 28, 2025	17.39	17.45	16.85	17.00	17.00	-1.68%	152,650
Nov 26, 2025	17.15	17.34	16.79	17.29	17.29	0.93%	267,734
Nov 25, 2025	17.24	17.64	17.07	17.13	17.13	-0.29%	488,647
Nov 24, 2025	17.10	17.32	16.62	17.18	17.18	1.06%	737,391
Nov 21, 2025	16.74	17.48	16.71	17.00	17.00	1.92%	1,154,320
Nov 20, 2025	16.59	16.80	16.26	16.68	16.68	2.21%	431,759
Nov 19, 2025	16.35	16.65	16.07	16.32	16.32	-0.06%	252,434
Nov 18, 2025	16.90	16.91	16.03	16.33	16.33	-3.83%	310,948
Nov 17, 2025	17.29	17.55	16.93	16.98	16.98	-1.91%	234,412
Nov 14, 2025	17.13	17.47	17.00	17.31	17.31	0.52%	176,959
Nov 13, 2025	17.22	17.55	16.97	17.22	17.22	-0.63%	319,562
Nov 12, 2025	17.65	17.80	17.29	17.33	17.33	-1.37%	144,374
Nov 11, 2025	17.24	17.72	17.12	17.57	17.57	2.27%	203,724
Nov 10, 2025	17.45	17.68	16.90	17.18	17.18	0.29%	574,848
Nov 7, 2025	17.50	17.57	16.55	17.13	17.13	-3.27%	1,072,071
Nov 6, 2025	17.28	17.83	16.96	17.71	17.71	1.61%	402,707
Nov 5, 2025	16.91	17.58	16.41	17.43	17.43	2.53%	228,839
Nov 4, 2025	16.64	17.19	16.53	17.00	17.00	0.35%	287,984
Nov 3, 2025	17.19	17.27	16.63	16.94	16.94	-1.40%	233,591
Oct 31, 2025	17.05	17.31	16.78	17.18	17.18	0.12%	359,889
Oct 30, 2025	17.68	17.94	17.15	17.16	17.16	-3.54%	246,222
Oct 29, 2025	18.73	18.95	17.63	17.79	17.79	-2.84%	329,059
Oct 28, 2025	18.20	18.86	18.00	18.31	18.31	0.83%	405,162
Oct 27, 2025	17.87	18.67	17.87	18.16	18.16	1.85%	411,372
Oct 24, 2025	17.44	18.07	17.28	17.83	17.83	3.48%	403,206
Oct 23, 2025	17.62	18.43	17.13	17.23	17.23	-2.21%	516,942
Oct 22, 2025	16.47	18.17	16.13	17.62	17.62	13.24%	1,100,614
Oct 21, 2025	15.89	15.91	15.17	15.56	15.56	-3.05%	568,145
Oct 20, 2025	15.40	16.10	15.35	16.05	16.05	4.22%	376,467
Oct 17, 2025	15.80	16.15	15.15	15.40	15.40	-3.87%	259,196
Oct 16, 2025	15.72	16.34	15.72	16.02	16.02	2.69%	505,051
Oct 15, 2025	15.41	15.90	15.33	15.60	15.60	2.23%	327,866
Oct 14, 2025	15.27	15.66	15.09	15.26	15.26	-1.10%	327,311
Oct 13, 2025	14.96	15.46	14.73	15.43	15.43	4.54%	499,531