NASDAQ:CERT

Certara (CERT) Stock Chart & Stock Price History

$14.54

+0.23 (+1.61%)

(As of 09/29/2023 ET)

Compare

Today's Range: $14.37
▼
$14.73
50-Day Range: $13.90
▼
$19.47
52-Week Range: $10.60
▼
$24.96

Volume: 714,133 shs
Average Volume: 671,591 shs
Market Capitalization: $2.32 billion

P/E Ratio: 121.18
Dividend Yield: N/A
Price Target: $20.86

Certara Stock Price Performance

5 Day Performance: +4.60%
1 Month Performance: -11.77%
3 Month Performance: -20.15%
6 Month Performance: -39.69%
Year-To-Date Performance: -9.52%
1 Year Performance: +9.49%

Receive CERT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Certara and its competitors with MarketBeat's FREE daily newsletter

CERT Stock Chart for Sunday, October, 1, 2023

Certara Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/29/2023	$14.31	$14.54 +1.61%	$14.73	$14.37	714,079 shs	$2.32 billion
09/28/2023	$14.04	$14.31 +1.92%	$14.47	$14.04	743,495 shs	$2.29 billion
09/27/2023	$13.90	$14.04 +1.01%	$14.17	$13.86	371,446 shs	$2.24 billion
09/26/2023	$14.11	$13.90 -1.49%	$14.21	$13.78	512,768 shs	$2.22 billion
09/25/2023	$14.08	$14.11 +0.21%	$14.17	$13.89	407,128 shs	$2.25 billion
09/22/2023	$14.41	$14.08 -2.29%	$14.79	$14.07	482,132 shs	$2.25 billion
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
09/21/2023	$14.30	$14.41 +0.77%	$14.51	$13.92	573,966 shs	$2.30 billion
09/20/2023	$14.23	$14.30 +0.49%	$14.46	$14.22	560,251 shs	$2.28 billion
09/19/2023	$13.98	$14.23 +1.79%	$14.29	$13.88	561,149 shs	$2.27 billion
09/18/2023	$14.10	$13.98 -0.85%	$14.23	$13.94	662,004 shs	$2.23 billion
09/15/2023	$14.38	$14.10 -1.95%	$14.50	$14.06	1.74 million shs	$2.25 billion
09/14/2023	$14.51	$14.38 -0.90%	$14.79	$14.34	666,139 shs	$2.30 billion
09/13/2023	$14.37	$14.51 +0.97%	$14.72	$14.11	974,598 shs	$2.32 billion
09/12/2023	$14.56	$14.37 -1.30%	$14.66	$14.27	498,864 shs	$2.30 billion
09/11/2023	$14.80	$14.56 -1.62%	$14.88	$14.50	651,857 shs	$2.33 billion
09/08/2023	$14.96	$14.80 -1.07%	$14.99	$14.77	340,141 shs	$2.36 billion
09/07/2023	$15.17	$14.96 -1.38%	$15.09	$14.52	1.45 million shs	$2.39 billion
09/06/2023	$15.02	$15.17 +1.00%	$15.51	$15.02	762,982 shs	$2.42 billion
09/05/2023	$16.48	$15.02 -8.86%	$16.26	$15.01	778,445 shs	$2.40 billion
09/04/2023	$16.48	$16.48	$16.70	$16.32	392,700 shs	$2.63 billion
09/01/2023	$16.16	$16.48 +1.98%	$16.70	$16.32	392,711 shs	$2.63 billion
08/31/2023	$16.46	$16.16 -1.82%	$16.45	$16.14	357,001 shs	$2.58 billion
08/30/2023	$16.42	$16.46 +0.24%	$16.73	$16.15	351,705 shs	$2.63 billion
08/29/2023	$15.92	$16.42 +3.14%	$16.53	$15.83	1.43 million shs	$2.62 billion
08/28/2023	$16.12	$15.92 -1.24%	$16.32	$15.88	460,244 shs	$2.54 billion
08/25/2023	$15.89	$16.12 +1.45%	$16.24	$15.66	451,233 shs	$2.58 billion
08/24/2023	$16.00	$15.89 -0.69%	$16.43	$15.73	589,156 shs	$2.54 billion
08/23/2023	$15.67	$16.00 +2.11%	$16.22	$15.46	608,839 shs	$2.56 billion
08/22/2023	$16.11	$15.67 -2.73%	$15.92	$15.45	734,498 shs	$2.50 billion
08/21/2023	$16.04	$16.11 +0.44%	$16.28	$15.78	436,929 shs	$2.57 billion
08/18/2023	$16.23	$16.04 -1.17%	$16.41	$15.94	857,166 shs	$2.56 billion
08/17/2023	$16.60	$16.23 -2.23%	$16.70	$16.19	494,444 shs	$2.59 billion
08/16/2023	$16.90	$16.60 -1.78%	$17.08	$16.47	897,209 shs	$2.65 billion
08/15/2023	$17.19	$16.90 -1.69%	$17.25	$16.72	588,142 shs	$2.70 billion
08/14/2023	$16.67	$17.19 +3.12%	$17.58	$16.61	1.15 million shs	$2.75 billion
08/11/2023	$16.55	$16.67 +0.73%	$16.92	$16.33	777,651 shs	$2.66 billion
08/10/2023	$17.92	$16.55 -7.65%	$18.11	$14.71	2.71 million shs	$2.65 billion
08/09/2023	$18.39	$17.92 -2.56%	$18.38	$17.44	1.09 million shs	$2.86 billion
08/08/2023	$18.41	$18.39 -0.11%	$18.44	$17.78	555,634 shs	$2.94 billion
08/07/2023	$18.39	$18.41 +0.11%	$18.57	$17.98	464,419 shs	$2.94 billion

08/04/2023	$18.25	$18.39 +0.77%	$18.72	$18.29	306,814 shs	$2.94 billion
08/03/2023	$18.60	$18.25 -1.88%	$18.80	$18.03	552,369 shs	$2.92 billion
08/02/2023	$19.10	$18.60 -2.62%	$18.84	$18.21	482,307 shs	$2.97 billion
08/01/2023	$19.47	$19.10 -1.90%	$19.36	$18.93	435,640 shs	$3.05 billion
07/31/2023	$19.16	$19.47 +1.62%	$19.61	$19.17	436,288 shs	$3.11 billion
07/28/2023	$18.65	$19.16 +2.73%	$19.16	$18.59	423,334 shs	$3.06 billion
07/27/2023	$19.26	$18.65 -3.17%	$19.39	$18.52	614,961 shs	$2.98 billion
07/26/2023	$18.96	$19.26 +1.58%	$19.37	$18.94	420,476 shs	$3.08 billion
07/25/2023	$18.71	$18.96 +1.34%	$19.12	$18.63	447,490 shs	$3.03 billion
07/24/2023	$19.38	$18.71 -3.46%	$19.22	$18.61	527,644 shs	$2.99 billion
07/21/2023	$19.03	$19.38 +1.84%	$19.56	$18.97	646,085 shs	$3.10 billion
07/20/2023	$19.58	$19.03 -2.81%	$19.74	$18.87	468,328 shs	$3.04 billion
07/19/2023	$19.25	$19.58 +1.71%	$19.60	$19.20	381,718 shs	$3.13 billion
07/18/2023	$19.55	$19.25 -1.53%	$19.70	$18.99	786,376 shs	$3.08 billion
07/17/2023	$19.25	$19.55 +1.56%	$19.79	$18.92	804,506 shs	$3.12 billion
07/14/2023	$18.83	$19.25 +2.23%	$19.37	$18.70	690,344 shs	$3.08 billion
07/13/2023	$19.09	$18.83 -1.36%	$19.09	$18.65	444,952 shs	$3.01 billion
07/12/2023	$18.44	$19.09 +3.52%	$19.26	$18.57	580,921 shs	$3.05 billion
07/11/2023	$18.84	$18.44 -2.12%	$18.94	$18.38	580,028 shs	$2.95 billion
07/10/2023	$18.15	$18.84 +3.80%	$19.08	$18.12	893,359 shs	$3.01 billion
07/07/2023	$17.93	$18.15 +1.23%	$18.44	$17.93	731,406 shs	$2.90 billion
07/06/2023	$18.61	$17.93 -3.65%	$18.27	$17.82	2.55 million shs	$2.87 billion
07/05/2023	$18.38	$18.61 +1.25%	$19.41	$18.03	1.71 million shs	$2.97 billion
07/04/2023	$18.38	$18.38	$18.53	$18.20	422,895 shs	$2.94 billion
07/03/2023	$18.21	$18.38 +0.93%	$18.53	$18.20	422,895 shs	$2.94 billion
06/30/2023	$18.19	$18.21 +0.11%	$18.84	$18.20	922,725 shs	$2.91 billion

Related Companies:

This page (NASDAQ:CERT) was last updated on 10/1/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Certara (CERT) Stock Chart & Stock Price History

Certara Stock Price Performance

CERT Stock Chart for Sunday, October, 1, 2023

Certara Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info