Simulations Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	31.44	31.52	30.22	30.82	30.82	2.66%	175,597
May 9, 2025	30.18	30.80	29.82	30.02	30.02	-0.76%	150,697
May 8, 2025	29.03	30.78	29.00	30.25	30.25	4.35%	250,379
May 7, 2025	29.19	29.41	27.85	28.99	28.99	-0.07%	405,132
May 6, 2025	33.35	33.35	28.89	29.01	29.01	-13.69%	700,161
May 5, 2025	33.32	33.87	32.85	33.61	33.61	0.87%	164,733
May 2, 2025	33.73	34.07	33.09	33.32	33.32	-0.72%	273,412
May 1, 2025	34.34	34.34	32.59	33.56	33.56	-2.30%	278,006
Apr 30, 2025	34.88	35.02	34.00	34.35	34.35	-2.03%	281,627
Apr 29, 2025	35.41	35.51	34.45	35.06	35.06	-0.43%	298,030
Apr 28, 2025	35.50	36.00	34.35	35.21	35.21	-0.82%	251,810
Apr 25, 2025	35.83	36.20	34.77	35.50	35.50	-1.06%	217,896
Apr 24, 2025	35.59	36.45	34.68	35.88	35.88	1.76%	253,380
Apr 23, 2025	35.94	36.14	34.83	35.26	35.26	-0.34%	409,774
Apr 22, 2025	34.47	35.45	33.93	35.38	35.38	4.37%	582,840
Apr 21, 2025	32.39	34.40	32.14	33.90	33.90	3.70%	472,415
Apr 17, 2025	32.04	32.99	31.80	32.69	32.69	1.52%	336,730
Apr 16, 2025	33.11	33.32	32.13	32.20	32.20	-1.86%	466,641
Apr 15, 2025	33.84	34.21	32.26	32.81	32.81	-3.95%	537,877
Apr 14, 2025	33.20	34.55	31.50	34.16	34.16	4.62%	926,659
Apr 11, 2025	28.68	33.59	27.43	32.65	32.65	26.85%	1,775,871
Apr 10, 2025	24.91	27.18	23.12	25.74	25.74	0.74%	694,190
Apr 9, 2025	23.76	26.27	23.28	25.55	25.55	5.36%	263,355
Apr 8, 2025	25.72	25.89	24.03	24.25	24.25	-2.34%	275,526
Apr 7, 2025	24.72	25.78	23.75	24.83	24.83	-3.31%	334,970
Apr 4, 2025	23.30	26.03	23.10	25.68	25.68	7.83%	647,219
Apr 3, 2025	23.76	24.01	23.01	23.82	23.82	-3.86%	354,827
Apr 2, 2025	23.60	24.90	23.57	24.77	24.77	2.78%	230,198
Apr 1, 2025	24.31	24.86	23.50	24.10	24.10	-1.71%	279,585
Mar 31, 2025	23.75	24.66	23.44	24.52	24.52	0.95%	202,954
Mar 28, 2025	24.09	24.70	23.73	24.29	24.29	0.37%	247,487
Mar 27, 2025	24.13	24.47	23.63	24.20	24.20	0.83%	259,417
Mar 26, 2025	24.75	24.96	23.73	24.00	24.00	-2.91%	186,248
Mar 25, 2025	25.43	25.80	24.65	24.72	24.72	-3.13%	258,518
Mar 24, 2025	25.94	26.67	25.27	25.52	25.52	-0.16%	124,572
Mar 21, 2025	24.37	25.97	24.00	25.56	25.56	3.57%	418,798
Mar 20, 2025	25.15	25.48	24.68	24.68	24.68	-3.25%	174,264
Mar 19, 2025	25.37	25.80	25.03	25.51	25.51	0.59%	165,549
Mar 18, 2025	26.82	26.85	25.26	25.36	25.36	-3.32%	153,635
Mar 17, 2025	25.98	26.96	25.98	26.23	26.23	0.58%	165,472
Mar 14, 2025	25.69	26.19	25.56	26.08	26.08	2.76%	194,754
Mar 13, 2025	27.26	27.80	25.32	25.38	25.38	-6.86%	174,442
Mar 12, 2025	27.65	27.84	26.81	27.25	27.25	2.56%	202,428
Mar 11, 2025	27.76	27.99	26.42	26.57	26.57	-4.29%	183,762
Mar 10, 2025	28.01	28.74	27.60	27.76	27.76	-1.66%	157,358
Mar 7, 2025	28.15	28.74	27.58	28.23	28.23	-0.32%	125,102
Mar 6, 2025	28.35	28.93	28.21	28.32	28.32	-1.53%	113,296
Mar 5, 2025	28.83	29.08	28.32	28.76	28.76	-0.21%	202,641
Mar 4, 2025	28.01	29.28	27.84	28.82	28.82	0.98%	149,066
Mar 3, 2025	28.97	29.60	28.32	28.54	28.54	-1.52%	167,722