S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Powerball jackpot rises to $1.04 billion after another drawing without a big winner
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Federal agency sues Chipotle after a Kansas manager allegedly ripped off an employee's hijab
Who is Arthur Engoron? Judge weighing future of Donald Trump empire is Ivy League-educated ex-cabbie
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Promoting tradition as well as beans, Ethiopian coffee shops find fans far from home
Federal student loan payments are starting again. Here's what you need to know
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Native Hawaiian neighborhood survived Maui fire. Lahaina locals praise its cultural significance
A fight over precious groundwater in a rural California town is rooted in carrots
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Powerball jackpot rises to $1.04 billion after another drawing without a big winner
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Federal agency sues Chipotle after a Kansas manager allegedly ripped off an employee's hijab
Who is Arthur Engoron? Judge weighing future of Donald Trump empire is Ivy League-educated ex-cabbie
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Promoting tradition as well as beans, Ethiopian coffee shops find fans far from home
Federal student loan payments are starting again. Here's what you need to know
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Native Hawaiian neighborhood survived Maui fire. Lahaina locals praise its cultural significance
A fight over precious groundwater in a rural California town is rooted in carrots
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Powerball jackpot rises to $1.04 billion after another drawing without a big winner
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Federal agency sues Chipotle after a Kansas manager allegedly ripped off an employee's hijab
Who is Arthur Engoron? Judge weighing future of Donald Trump empire is Ivy League-educated ex-cabbie
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Promoting tradition as well as beans, Ethiopian coffee shops find fans far from home
Federal student loan payments are starting again. Here's what you need to know
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Native Hawaiian neighborhood survived Maui fire. Lahaina locals praise its cultural significance
A fight over precious groundwater in a rural California town is rooted in carrots
S&P 500   4,288.05
DOW   33,507.50
QQQ   358.27
Powerball jackpot rises to $1.04 billion after another drawing without a big winner
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Federal agency sues Chipotle after a Kansas manager allegedly ripped off an employee's hijab
Who is Arthur Engoron? Judge weighing future of Donald Trump empire is Ivy League-educated ex-cabbie
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Promoting tradition as well as beans, Ethiopian coffee shops find fans far from home
Federal student loan payments are starting again. Here's what you need to know
Jeff Bezos Backs "Drug Smuggler" to Fight Alzheimer's (Ad)
Native Hawaiian neighborhood survived Maui fire. Lahaina locals praise its cultural significance
A fight over precious groundwater in a rural California town is rooted in carrots
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/29/2023$14.31$14.54
+1.61%
$14.73$14.37714,079 shs$2.32 billion
09/28/2023$14.04$14.31
+1.92%
$14.47$14.04743,495 shs$2.29 billion
09/27/2023$13.90$14.04
+1.01%
$14.17$13.86371,446 shs$2.24 billion
09/26/2023$14.11$13.90
-1.49%
$14.21$13.78512,768 shs$2.22 billion
09/25/2023$14.08$14.11
+0.21%
$14.17$13.89407,128 shs$2.25 billion
09/22/2023$14.41$14.08
-2.29%
$14.79$14.07482,132 shs$2.25 billion
09/21/2023$14.30$14.41
+0.77%
$14.51$13.92573,966 shs$2.30 billion
09/20/2023$14.23$14.30
+0.49%
$14.46$14.22560,251 shs$2.28 billion
09/19/2023$13.98$14.23
+1.79%
$14.29$13.88561,149 shs$2.27 billion
09/18/2023$14.10$13.98
-0.85%
$14.23$13.94662,004 shs$2.23 billion
09/15/2023$14.38$14.10
-1.95%
$14.50$14.061.74 million shs$2.25 billion
09/14/2023$14.51$14.38
-0.90%
$14.79$14.34666,139 shs$2.30 billion
09/13/2023$14.37$14.51
+0.97%
$14.72$14.11974,598 shs$2.32 billion
09/12/2023$14.56$14.37
-1.30%
$14.66$14.27498,864 shs$2.30 billion
09/11/2023$14.80$14.56
-1.62%
$14.88$14.50651,857 shs$2.33 billion
09/08/2023$14.96$14.80
-1.07%
$14.99$14.77340,141 shs$2.36 billion
09/07/2023$15.17$14.96
-1.38%
$15.09$14.521.45 million shs$2.39 billion
09/06/2023$15.02$15.17
+1.00%
$15.51$15.02762,982 shs$2.42 billion
09/05/2023$16.48$15.02
-8.86%
$16.26$15.01778,445 shs$2.40 billion
09/04/2023$16.48$16.48$16.70$16.32392,700 shs$2.63 billion
09/01/2023$16.16$16.48
+1.98%
$16.70$16.32392,711 shs$2.63 billion
08/31/2023$16.46$16.16
-1.82%
$16.45$16.14357,001 shs$2.58 billion
08/30/2023$16.42$16.46
+0.24%
$16.73$16.15351,705 shs$2.63 billion
08/29/2023$15.92$16.42
+3.14%
$16.53$15.831.43 million shs$2.62 billion
08/28/2023$16.12$15.92
-1.24%
$16.32$15.88460,244 shs$2.54 billion
08/25/2023$15.89$16.12
+1.45%
$16.24$15.66451,233 shs$2.58 billion
08/24/2023$16.00$15.89
-0.69%
$16.43$15.73589,156 shs$2.54 billion
08/23/2023$15.67$16.00
+2.11%
$16.22$15.46608,839 shs$2.56 billion
08/22/2023$16.11$15.67
-2.73%
$15.92$15.45734,498 shs$2.50 billion
08/21/2023$16.04$16.11
+0.44%
$16.28$15.78436,929 shs$2.57 billion
08/18/2023$16.23$16.04
-1.17%
$16.41$15.94857,166 shs$2.56 billion
08/17/2023$16.60$16.23
-2.23%
$16.70$16.19494,444 shs$2.59 billion
08/16/2023$16.90$16.60
-1.78%
$17.08$16.47897,209 shs$2.65 billion
08/15/2023$17.19$16.90
-1.69%
$17.25$16.72588,142 shs$2.70 billion
08/14/2023$16.67$17.19
+3.12%
$17.58$16.611.15 million shs$2.75 billion
08/11/2023$16.55$16.67
+0.73%
$16.92$16.33777,651 shs$2.66 billion
08/10/2023$17.92$16.55
-7.65%
$18.11$14.712.71 million shs$2.65 billion
08/09/2023$18.39$17.92
-2.56%
$18.38$17.441.09 million shs$2.86 billion
08/08/2023$18.41$18.39
-0.11%
$18.44$17.78555,634 shs$2.94 billion
08/07/2023$18.39$18.41
+0.11%
$18.57$17.98464,419 shs$2.94 billion
08/04/2023$18.25$18.39
+0.77%
$18.72$18.29306,814 shs$2.94 billion
08/03/2023$18.60$18.25
-1.88%
$18.80$18.03552,369 shs$2.92 billion
08/02/2023$19.10$18.60
-2.62%
$18.84$18.21482,307 shs$2.97 billion
08/01/2023$19.47$19.10
-1.90%
$19.36$18.93435,640 shs$3.05 billion
07/31/2023$19.16$19.47
+1.62%
$19.61$19.17436,288 shs$3.11 billion
07/28/2023$18.65$19.16
+2.73%
$19.16$18.59423,334 shs$3.06 billion
07/27/2023$19.26$18.65
-3.17%
$19.39$18.52614,961 shs$2.98 billion
07/26/2023$18.96$19.26
+1.58%
$19.37$18.94420,476 shs$3.08 billion
07/25/2023$18.71$18.96
+1.34%
$19.12$18.63447,490 shs$3.03 billion
07/24/2023$19.38$18.71
-3.46%
$19.22$18.61527,644 shs$2.99 billion
07/21/2023$19.03$19.38
+1.84%
$19.56$18.97646,085 shs$3.10 billion
07/20/2023$19.58$19.03
-2.81%
$19.74$18.87468,328 shs$3.04 billion
07/19/2023$19.25$19.58
+1.71%
$19.60$19.20381,718 shs$3.13 billion
07/18/2023$19.55$19.25
-1.53%
$19.70$18.99786,376 shs$3.08 billion
07/17/2023$19.25$19.55
+1.56%
$19.79$18.92804,506 shs$3.12 billion
07/14/2023$18.83$19.25
+2.23%
$19.37$18.70690,344 shs$3.08 billion
07/13/2023$19.09$18.83
-1.36%
$19.09$18.65444,952 shs$3.01 billion
07/12/2023$18.44$19.09
+3.52%
$19.26$18.57580,921 shs$3.05 billion
07/11/2023$18.84$18.44
-2.12%
$18.94$18.38580,028 shs$2.95 billion
07/10/2023$18.15$18.84
+3.80%
$19.08$18.12893,359 shs$3.01 billion
07/07/2023$17.93$18.15
+1.23%
$18.44$17.93731,406 shs$2.90 billion
07/06/2023$18.61$17.93
-3.65%
$18.27$17.822.55 million shs$2.87 billion
07/05/2023$18.38$18.61
+1.25%
$19.41$18.031.71 million shs$2.97 billion
07/04/2023$18.38$18.38$18.53$18.20422,895 shs$2.94 billion
07/03/2023$18.21$18.38
+0.93%
$18.53$18.20422,895 shs$2.94 billion
06/30/2023$18.19$18.21
+0.11%
$18.84$18.20922,725 shs$2.91 billion

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

My Account -