5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-1.35%
3 MONTH PERFORMANCE
-17.42%
6 MONTH PERFORMANCE
+9.53%
YEAR-TO-DATE PERFORMANCE
+9.59%
1 YEAR PERFORMANCE
-6.83%
Schrödinger, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $20.81 | $21.14 (1.59%) | $21.25 | $20.81 | 601.72 K | $1.54 B |
07/11/2025 | $21.42 | $21.01 (-1.91%) | $21.51 | $20.82 | 892.19 K | $1.53 B |
07/10/2025 | $21.69 | $21.71 (0.09%) | $21.94 | $21.32 | 751.93 K | $1.59 B |
07/09/2025 | $21.69 | $21.69 (0%) | $22.15 | $21.44 | 1.04 M | $1.58 B |
07/08/2025 | $20.77 | $21.42 (3.13%) | $21.47 | $20.77 | 1.19 M | $1.56 B |
07/07/2025 | $20.85 | $20.63 (-1.06%) | $20.95 | $20.27 | 928.61 K | $1.51 B |
07/03/2025 | $21.28 | $21.12 (-0.75%) | $21.42 | $20.81 | 348.40 K | $1.54 B |
07/02/2025 | $20.51 | $20.96 (2.19%) | $21.44 | $20.44 | 831.21 K | $1.53 B |
07/01/2025 | $20.00 | $20.61 (3.05%) | $21.33 | $19.85 | 903.52 K | $1.51 B |
06/30/2025 | $20.81 | $20.12 (-3.32%) | $21.20 | $20.10 | 2.04 M | $1.47 B |
06/27/2025 | $20.55 | $20.61 (0.29%) | $20.90 | $20.18 | 1.68 M | $1.51 B |
06/26/2025 | $20.38 | $20.49 (0.54%) | $20.72 | $20.05 | 670.70 K | $1.50 B |
06/25/2025 | $20.77 | $20.56 (-1.01%) | $20.77 | $20.04 | 769.11 K | $1.50 B |
06/24/2025 | $20.70 | $20.60 (-0.48%) | $20.88 | $20.15 | 875.46 K | $1.50 B |
06/23/2025 | $20.24 | $20.35 (0.54%) | $20.57 | $19.74 | 713.40 K | $1.49 B |
06/20/2025 | $21.26 | $20.46 (-3.76%) | $21.29 | $20.13 | 1.40 M | $1.49 B |
06/18/2025 | $20.86 | $21.05 (0.91%) | $21.62 | $20.49 | 1.17 M | $1.54 B |
06/17/2025 | $20.91 | $20.88 (-0.14%) | $21.62 | $20.82 | 1.28 M | $1.53 B |
06/16/2025 | $21.63 | $21.20 (-1.99%) | $21.81 | $20.89 | 1.36 M | $1.55 B |
06/13/2025 | $22.01 | $21.43 (-2.64%) | $22.29 | $20.90 | 1.73 M | $1.57 B |
06/12/2025 | $26.45 | $22.84 (-13.65%) | $26.45 | $22.67 | 2.58 M | $1.67 B |
06/11/2025 | $26.30 | $26.69 (1.48%) | $27.63 | $25.91 | 1.46 M | $1.95 B |
06/10/2025 | $25.60 | $26.13 (2.07%) | $26.73 | $25.41 | 1.69 M | $1.91 B |
06/09/2025 | $24.99 | $25.47 (1.92%) | $25.71 | $24.45 | 1.43 M | $1.86 B |
06/06/2025 | $24.21 | $24.62 (1.69%) | $24.92 | $23.98 | 1.17 M | $1.80 B |
06/05/2025 | $23.89 | $23.84 (-0.21%) | $24.71 | $23.41 | 785.55 K | $1.74 B |
06/04/2025 | $23.01 | $23.73 (3.13%) | $23.89 | $22.85 | 968.01 K | $1.73 B |
06/03/2025 | $22.03 | $22.90 (3.95%) | $22.95 | $21.29 | 1.00 M | $1.67 B |
06/02/2025 | $21.62 | $21.69 (0.32%) | $22.06 | $21.23 | 885.17 K | $1.58 B |
05/30/2025 | $21.31 | $21.62 (1.45%) | $21.82 | $20.90 | 720.84 K | $1.58 B |
05/29/2025 | $21.71 | $21.44 (-1.24%) | $22.00 | $21.25 | 759.66 K | $1.57 B |
05/28/2025 | $21.45 | $21.52 (0.33%) | $21.73 | $21.13 | 1.02 M | $1.57 B |
05/27/2025 | $21.92 | $21.50 (-1.92%) | $22.11 | $21.38 | 901.20 K | $1.57 B |
05/23/2025 | $20.87 | $21.40 (2.54%) | $21.43 | $20.76 | 930.08 K | $1.56 B |
05/22/2025 | $20.48 | $21.22 (3.61%) | $21.69 | $20.31 | 1.02 M | $1.55 B |
05/21/2025 | $21.11 | $20.51 (-2.84%) | $21.28 | $20.41 | 1.68 M | $1.50 B |
05/20/2025 | $22.75 | $21.53 (-5.36%) | $22.78 | $20.55 | 3.06 M | $1.57 B |
05/19/2025 | $23.08 | $23.56 (2.08%) | $23.62 | $23.00 | 550.80 K | $1.72 B |
05/16/2025 | $23.43 | $23.58 (0.64%) | $23.71 | $22.97 | 944.94 K | $1.72 B |
05/15/2025 | $23.92 | $23.36 (-2.34%) | $23.92 | $22.27 | 1.54 M | $1.71 B |
05/14/2025 | $23.73 | $23.92 (0.8%) | $24.33 | $23.10 | 908.83 K | $1.75 B |
05/13/2025 | $24.38 | $23.76 (-2.54%) | $24.54 | $23.63 | 714.08 K | $1.74 B |
05/12/2025 | $24.02 | $24.17 (0.62%) | $24.66 | $23.50 | 1.04 M | $1.77 B |
05/09/2025 | $24.07 | $23.91 (-0.66%) | $24.88 | $23.50 | 1.13 M | $1.75 B |
05/08/2025 | $24.47 | $23.88 (-2.41%) | $24.92 | $22.69 | 2.36 M | $1.74 B |
05/07/2025 | $23.65 | $23.72 (0.3%) | $24.07 | $23.27 | 1.02 M | $1.72 B |
05/06/2025 | $25.45 | $23.56 (-7.43%) | $25.54 | $23.27 | 1.44 M | $1.71 B |
05/05/2025 | $25.06 | $25.98 (3.67%) | $26.18 | $24.55 | 1.05 M | $1.89 B |
05/02/2025 | $25.43 | $25.29 (-0.55%) | $26.12 | $25.16 | 713.40 K | $1.84 B |
05/01/2025 | $25.89 | $24.88 (-3.9%) | $25.89 | $24.84 | 573.50 K | $1.81 B |
04/30/2025 | $25.10 | $25.63 (2.11%) | $25.92 | $24.78 | 703.76 K | $1.86 B |
04/29/2025 | $26.03 | $25.78 (-0.96%) | $26.47 | $25.68 | 927.11 K | $1.87 B |
04/28/2025 | $26.26 | $25.75 (-1.94%) | $26.73 | $25.45 | 1.29 M | $1.87 B |
04/25/2025 | $25.83 | $26.45 (2.4%) | $27.00 | $25.61 | 832.19 K | $1.92 B |
04/24/2025 | $25.53 | $26.13 (2.35%) | $26.67 | $25.43 | 828.66 K | $1.90 B |
04/23/2025 | $27.00 | $25.46 (-5.7%) | $27.27 | $25.28 | 1.54 M | $1.85 B |
04/22/2025 | $26.74 | $25.99 (-2.8%) | $26.89 | $25.69 | 1.71 M | $1.89 B |
04/21/2025 | $25.39 | $26.19 (3.15%) | $26.28 | $25.38 | 1.27 M | $1.90 B |
04/17/2025 | $25.02 | $25.75 (2.92%) | $25.85 | $24.57 | 1.14 M | $1.87 B |
04/16/2025 | $25.58 | $25.21 (-1.45%) | $25.58 | $23.57 | 2.05 M | $1.83 B |
04/15/2025 | $26.29 | $25.60 (-2.62%) | $26.53 | $24.01 | 3.22 M | $1.86 B |