5 DAY PERFORMANCE
+8.08%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
-8.34%
6 MONTH PERFORMANCE
-19.70%
YEAR-TO-DATE PERFORMANCE
+8.19%
1 YEAR PERFORMANCE
+11.72%
Schrödinger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $21.90 | $20.87 (-4.7%) | $21.91 | $20.78 | 1.13 M | $1.53 B |
| 10/20/2025 | $20.18 | $21.98 (8.92%) | $22.32 | $20.16 | 2.58 M | $1.61 B |
| 10/17/2025 | $19.92 | $19.31 (-3.06%) | $20.19 | $19.06 | 1.22 M | $1.42 B |
| 10/16/2025 | $20.85 | $20.31 (-2.59%) | $21.83 | $20.30 | 1.68 M | $1.49 B |
| 10/15/2025 | $19.83 | $20.61 (3.93%) | $21.08 | $19.75 | 1.90 M | $1.51 B |
| 10/14/2025 | $19.33 | $19.43 (0.52%) | $19.80 | $18.89 | 776.24 K | $1.43 B |
| 10/13/2025 | $19.25 | $19.70 (2.34%) | $19.88 | $19.15 | 1.02 M | $1.45 B |
| 10/10/2025 | $20.71 | $19.08 (-7.87%) | $20.87 | $19.06 | 1.03 M | $1.40 B |
| 10/09/2025 | $20.77 | $20.65 (-0.58%) | $20.92 | $20.50 | 1.15 M | $1.52 B |
| 10/08/2025 | $20.21 | $20.72 (2.52%) | $21.29 | $20.20 | 1.14 M | $1.52 B |
| 10/07/2025 | $21.33 | $20.16 (-5.49%) | $21.34 | $20.04 | 951.13 K | $1.48 B |
| 10/06/2025 | $20.78 | $21.29 (2.45%) | $21.82 | $20.52 | 1.09 M | $1.56 B |
| 10/03/2025 | $21.58 | $20.59 (-4.59%) | $21.99 | $20.44 | 1.49 M | $1.51 B |
| 10/02/2025 | $21.31 | $21.45 (0.66%) | $22.03 | $20.96 | 1.11 M | $1.58 B |
| 10/01/2025 | $20.04 | $21.21 (5.84%) | $21.24 | $19.92 | 1.26 M | $1.56 B |
| 09/30/2025 | $19.80 | $20.06 (1.31%) | $20.09 | $19.15 | 1.07 M | $1.47 B |
| 09/29/2025 | $19.30 | $20.04 (3.83%) | $20.39 | $19.15 | 1.18 M | $1.47 B |
| 09/26/2025 | $19.24 | $19.30 (0.31%) | $19.54 | $19.01 | 698.42 K | $1.42 B |
| 09/25/2025 | $18.92 | $19.03 (0.58%) | $19.09 | $18.43 | 754.35 K | $1.40 B |
| 09/24/2025 | $19.06 | $19.06 (0%) | $19.42 | $18.89 | 729.52 K | $1.40 B |
| 09/23/2025 | $19.74 | $19.06 (-3.44%) | $19.88 | $19.03 | 956.22 K | $1.40 B |
| 09/22/2025 | $19.66 | $19.72 (0.31%) | $20.30 | $19.47 | 1.67 M | $1.45 B |
| 09/19/2025 | $19.68 | $19.45 (-1.17%) | $19.78 | $19.22 | 1.28 M | $1.43 B |
| 09/18/2025 | $19.27 | $19.65 (1.97%) | $19.74 | $19.26 | 934.81 K | $1.44 B |
| 09/17/2025 | $19.26 | $19.03 (-1.19%) | $19.83 | $18.93 | 1.07 M | $1.40 B |
| 09/16/2025 | $18.45 | $19.11 (3.58%) | $19.29 | $18.44 | 1.80 M | $1.40 B |
| 09/15/2025 | $18.66 | $18.46 (-1.07%) | $18.73 | $18.24 | 805.00 K | $1.36 B |
| 09/12/2025 | $18.69 | $18.57 (-0.64%) | $18.83 | $18.47 | 689.81 K | $1.36 B |
| 09/11/2025 | $18.23 | $18.78 (3.02%) | $18.92 | $18.20 | 1.24 M | $1.38 B |
| 09/10/2025 | $19.46 | $18.15 (-6.73%) | $19.46 | $18.13 | 1.37 M | $1.33 B |
| 09/09/2025 | $19.43 | $19.46 (0.15%) | $19.53 | $18.94 | 1.09 M | $1.43 B |
| 09/08/2025 | $19.16 | $19.44 (1.46%) | $19.71 | $18.82 | 995.80 K | $1.43 B |
| 09/05/2025 | $19.02 | $19.13 (0.58%) | $19.46 | $18.96 | 1.11 M | $1.40 B |
| 09/04/2025 | $19.20 | $18.97 (-1.2%) | $19.20 | $18.69 | 970.85 K | $1.39 B |
| 09/03/2025 | $19.05 | $19.29 (1.26%) | $19.37 | $18.91 | 793.30 K | $1.42 B |
| 09/02/2025 | $19.27 | $19.11 (-0.83%) | $19.78 | $18.94 | 613.30 K | $1.40 B |
| 08/29/2025 | $19.82 | $19.51 (-1.56%) | $20.00 | $19.32 | 704.53 K | $1.43 B |
| 08/28/2025 | $19.81 | $19.76 (-0.25%) | $20.05 | $19.67 | 956.22 K | $1.45 B |
| 08/27/2025 | $19.53 | $19.79 (1.33%) | $20.08 | $19.43 | 563.20 K | $1.45 B |
| 08/26/2025 | $19.54 | $19.64 (0.51%) | $19.98 | $19.48 | 520.13 K | $1.44 B |
| 08/25/2025 | $20.31 | $19.54 (-3.79%) | $20.40 | $19.43 | 737.90 K | $1.43 B |
| 08/22/2025 | $19.86 | $20.32 (2.32%) | $20.45 | $19.50 | 1.90 M | $1.49 B |
| 08/21/2025 | $19.26 | $19.58 (1.66%) | $19.81 | $19.00 | 525.12 K | $1.44 B |
| 08/20/2025 | $19.20 | $19.36 (0.83%) | $19.40 | $18.75 | 1.05 M | $1.42 B |
| 08/19/2025 | $20.01 | $19.40 (-3.05%) | $20.37 | $19.28 | 883.00 K | $1.42 B |
| 08/18/2025 | $19.38 | $20.05 (3.46%) | $20.18 | $19.03 | 1.36 M | $1.47 B |
| 08/15/2025 | $18.67 | $19.38 (3.8%) | $19.61 | $18.11 | 2.12 M | $1.42 B |
| 08/14/2025 | $17.52 | $19.45 (11.02%) | $19.70 | $17.00 | 4.41 M | $1.43 B |
| 08/13/2025 | $18.92 | $19.84 (4.86%) | $19.91 | $18.90 | 1.75 M | $1.46 B |
| 08/12/2025 | $18.65 | $18.85 (1.07%) | $18.95 | $18.35 | 1.13 M | $1.38 B |
| 08/11/2025 | $18.85 | $18.63 (-1.17%) | $19.15 | $18.51 | 1.60 M | $1.37 B |
| 08/08/2025 | $19.44 | $19.21 (-1.18%) | $20.18 | $19.18 | 1.59 M | $1.41 B |
| 08/07/2025 | $20.31 | $19.36 (-4.68%) | $20.31 | $18.48 | 2.55 M | $1.42 B |
| 08/06/2025 | $19.50 | $19.34 (-0.82%) | $19.63 | $19.01 | 1.24 M | $1.42 B |
| 08/05/2025 | $20.00 | $19.64 (-1.8%) | $20.01 | $19.52 | 1.23 M | $1.44 B |
| 08/04/2025 | $19.80 | $19.99 (0.96%) | $20.09 | $19.53 | 1.02 M | $1.47 B |
| 08/01/2025 | $19.89 | $19.53 (-1.81%) | $20.23 | $19.47 | 1.12 M | $1.43 B |
| 07/31/2025 | $20.63 | $20.33 (-1.45%) | $20.95 | $20.16 | 903.63 K | $1.49 B |
| 07/30/2025 | $21.35 | $20.71 (-3%) | $21.47 | $20.55 | 717.54 K | $1.51 B |
| 07/29/2025 | $22.47 | $21.17 (-5.79%) | $22.47 | $21.10 | 917.70 K | $1.55 B |
| 07/28/2025 | $22.42 | $22.39 (-0.13%) | $22.54 | $22.10 | 884.38 K | $1.64 B |
| 07/25/2025 | $22.53 | $22.23 (-1.33%) | $22.60 | $22.05 | 761.16 K | $1.62 B |
| 07/24/2025 | $22.88 | $22.49 (-1.7%) | $22.98 | $22.35 | 833.70 K | $1.64 B |
| 07/23/2025 | $23.01 | $23.03 (0.09%) | $23.75 | $22.67 | 1.30 M | $1.68 B |
| 07/22/2025 | $22.92 | $22.77 (-0.65%) | $23.20 | $22.37 | 1.13 M | $1.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
