NASDAQ:CERT Certara (CERT) Stock Chart & Stock Price History $14.54 +0.23 (+1.61%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$14.37▼$14.7350-Day Range$13.90▼$19.4752-Week Range$10.60▼$24.96Volume714,133 shsAverage Volume671,591 shsMarket Capitalization$2.32 billionP/E Ratio121.18Dividend YieldN/APrice Target$20.86 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaSustainability Certara Stock Price Performance5 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 Email Address CERT Stock Chart for Sunday, October, 1, 2023 CERT Chart by TradingView Certara Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$14.31$14.54+1.61%$14.73$14.37714,079 shs$2.32 billion09/28/2023$14.04$14.31+1.92%$14.47$14.04743,495 shs$2.29 billion09/27/2023$13.90$14.04+1.01%$14.17$13.86371,446 shs$2.24 billion09/26/2023$14.11$13.90-1.49%$14.21$13.78512,768 shs$2.22 billion09/25/2023$14.08$14.11+0.21%$14.17$13.89407,128 shs$2.25 billion09/22/2023$14.41$14.08-2.29%$14.79$14.07482,132 shs$2.25 billion Get the Latest News and Ratings for Your StocksEnter 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$13.92573,966 shs$2.30 billion09/20/2023$14.23$14.30+0.49%$14.46$14.22560,251 shs$2.28 billion09/19/2023$13.98$14.23+1.79%$14.29$13.88561,149 shs$2.27 billion09/18/2023$14.10$13.98-0.85%$14.23$13.94662,004 shs$2.23 billion09/15/2023$14.38$14.10-1.95%$14.50$14.061.74 million shs$2.25 billion09/14/2023$14.51$14.38-0.90%$14.79$14.34666,139 shs$2.30 billion09/13/2023$14.37$14.51+0.97%$14.72$14.11974,598 shs$2.32 billion09/12/2023$14.56$14.37-1.30%$14.66$14.27498,864 shs$2.30 billion09/11/2023$14.80$14.56-1.62%$14.88$14.50651,857 shs$2.33 billion09/08/2023$14.96$14.80-1.07%$14.99$14.77340,141 shs$2.36 billion09/07/2023$15.17$14.96-1.38%$15.09$14.521.45 million shs$2.39 billion09/06/2023$15.02$15.17+1.00%$15.51$15.02762,982 shs$2.42 billion09/05/2023$16.48$15.02-8.86%$16.26$15.01778,445 shs$2.40 billion09/04/2023$16.48$16.48$16.70$16.32392,700 shs$2.63 billion09/01/2023$16.16$16.48+1.98%$16.70$16.32392,711 shs$2.63 billion08/31/2023$16.46$16.16-1.82%$16.45$16.14357,001 shs$2.58 billion08/30/2023$16.42$16.46+0.24%$16.73$16.15351,705 shs$2.63 billion08/29/2023$15.92$16.42+3.14%$16.53$15.831.43 million shs$2.62 billion08/28/2023$16.12$15.92-1.24%$16.32$15.88460,244 shs$2.54 billion08/25/2023$15.89$16.12+1.45%$16.24$15.66451,233 shs$2.58 billion08/24/2023$16.00$15.89-0.69%$16.43$15.73589,156 shs$2.54 billion08/23/2023$15.67$16.00+2.11%$16.22$15.46608,839 shs$2.56 billion08/22/2023$16.11$15.67-2.73%$15.92$15.45734,498 shs$2.50 billion08/21/2023$16.04$16.11+0.44%$16.28$15.78436,929 shs$2.57 billion08/18/2023$16.23$16.04-1.17%$16.41$15.94857,166 shs$2.56 billion08/17/2023$16.60$16.23-2.23%$16.70$16.19494,444 shs$2.59 billion08/16/2023$16.90$16.60-1.78%$17.08$16.47897,209 shs$2.65 billion08/15/2023$17.19$16.90-1.69%$17.25$16.72588,142 shs$2.70 billion08/14/2023$16.67$17.19+3.12%$17.58$16.611.15 million shs$2.75 billion08/11/2023$16.55$16.67+0.73%$16.92$16.33777,651 shs$2.66 billion08/10/2023$17.92$16.55-7.65%$18.11$14.712.71 million shs$2.65 billion08/09/2023$18.39$17.92-2.56%$18.38$17.441.09 million shs$2.86 billion08/08/2023$18.41$18.39-0.11%$18.44$17.78555,634 shs$2.94 billion08/07/2023$18.39$18.41+0.11%$18.57$17.98464,419 shs$2.94 billion08/04/2023$18.25$18.39+0.77%$18.72$18.29306,814 shs$2.94 billion08/03/2023$18.60$18.25-1.88%$18.80$18.03552,369 shs$2.92 billion08/02/2023$19.10$18.60-2.62%$18.84$18.21482,307 shs$2.97 billion08/01/2023$19.47$19.10-1.90%$19.36$18.93435,640 shs$3.05 billion07/31/2023$19.16$19.47+1.62%$19.61$19.17436,288 shs$3.11 billion07/28/2023$18.65$19.16+2.73%$19.16$18.59423,334 shs$3.06 billion07/27/2023$19.26$18.65-3.17%$19.39$18.52614,961 shs$2.98 billion07/26/2023$18.96$19.26+1.58%$19.37$18.94420,476 shs$3.08 billion07/25/2023$18.71$18.96+1.34%$19.12$18.63447,490 shs$3.03 billion07/24/2023$19.38$18.71-3.46%$19.22$18.61527,644 shs$2.99 billion07/21/2023$19.03$19.38+1.84%$19.56$18.97646,085 shs$3.10 billion07/20/2023$19.58$19.03-2.81%$19.74$18.87468,328 shs$3.04 billion07/19/2023$19.25$19.58+1.71%$19.60$19.20381,718 shs$3.13 billion07/18/2023$19.55$19.25-1.53%$19.70$18.99786,376 shs$3.08 billion07/17/2023$19.25$19.55+1.56%$19.79$18.92804,506 shs$3.12 billion07/14/2023$18.83$19.25+2.23%$19.37$18.70690,344 shs$3.08 billion07/13/2023$19.09$18.83-1.36%$19.09$18.65444,952 shs$3.01 billion07/12/2023$18.44$19.09+3.52%$19.26$18.57580,921 shs$3.05 billion07/11/2023$18.84$18.44-2.12%$18.94$18.38580,028 shs$2.95 billion07/10/2023$18.15$18.84+3.80%$19.08$18.12893,359 shs$3.01 billion07/07/2023$17.93$18.15+1.23%$18.44$17.93731,406 shs$2.90 billion07/06/2023$18.61$17.93-3.65%$18.27$17.822.55 million shs$2.87 billion07/05/2023$18.38$18.61+1.25%$19.41$18.031.71 million shs$2.97 billion07/04/2023$18.38$18.38$18.53$18.20422,895 shs$2.94 billion07/03/2023$18.21$18.38+0.93%$18.53$18.20422,895 shs$2.94 billion06/30/2023$18.19$18.21+0.11%$18.84$18.20922,725 shs$2.91 billion Related Companies: Definitive Healthcare Stock Price Chart Amphastar Pharmaceuticals Stock Price Chart Xenon Pharmaceuticals Stock Price Chart Galapagos Stock Price Chart GoodRx Stock Price Chart Maravai LifeSciences Stock Price Chart Gemini Therapeutics Stock Price Chart NuVasive Stock Price Chart Pacific Biosciences of California Stock Price Chart Omnicell Stock Price Chart Receive CERT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Certara and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CERT) was last updated on 10/1/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Certara, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.