5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-19.09%
3 MONTH PERFORMANCE
+1.66%
6 MONTH PERFORMANCE
-4.04%
YEAR-TO-DATE PERFORMANCE
+10.94%
1 YEAR PERFORMANCE
-2.64%
Schrödinger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $20.87 | $21.40 (2.54%) | $21.43 | $20.76 | 929.77 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 |
| 04/14/2025 | $24.85 | $26.54 (6.8%) | $26.86 | $24.31 | 3.37 M | $1.93 B |
| 04/11/2025 | $20.49 | $24.49 (19.52%) | $24.59 | $19.52 | 4.03 M | $1.78 B |
| 04/10/2025 | $18.74 | $19.22 (2.56%) | $19.30 | $17.56 | 1.27 M | $1.40 B |
| 04/09/2025 | $17.41 | $19.52 (12.12%) | $20.19 | $16.89 | 1.58 M | $1.42 B |
| 04/08/2025 | $19.15 | $17.97 (-6.16%) | $19.29 | $17.56 | 1.11 M | $1.31 B |
| 04/07/2025 | $16.93 | $18.21 (7.56%) | $19.15 | $16.60 | 1.22 M | $1.32 B |
| 04/04/2025 | $18.06 | $18.03 (-0.17%) | $18.59 | $17.08 | 1.61 M | $1.31 B |
| 04/03/2025 | $18.75 | $18.87 (0.64%) | $19.18 | $18.20 | 1.04 M | $1.37 B |
| 04/02/2025 | $18.36 | $19.88 (8.28%) | $20.21 | $18.36 | 821.70 K | $1.44 B |
| 04/01/2025 | $19.74 | $18.84 (-4.56%) | $19.92 | $18.38 | 1.18 M | $1.37 B |
| 03/31/2025 | $19.30 | $19.74 (2.28%) | $19.96 | $18.95 | 901.97 K | $1.43 B |
| 03/28/2025 | $20.07 | $19.96 (-0.55%) | $20.27 | $19.75 | 857.10 K | $1.45 B |
| 03/27/2025 | $20.50 | $20.26 (-1.17%) | $20.68 | $20.15 | 619.21 K | $1.47 B |
| 03/26/2025 | $21.39 | $20.60 (-3.69%) | $21.51 | $20.52 | 651.52 K | $1.50 B |
| 03/25/2025 | $22.57 | $21.45 (-4.96%) | $22.65 | $21.24 | 851.35 K | $1.56 B |
| 03/24/2025 | $22.32 | $22.75 (1.93%) | $22.85 | $22.14 | 833.74 K | $1.65 B |
| 03/21/2025 | $21.99 | $21.80 (-0.86%) | $22.20 | $21.34 | 1.49 M | $1.58 B |
| 03/20/2025 | $22.40 | $22.28 (-0.54%) | $23.25 | $22.12 | 657.00 K | $1.62 B |
| 03/19/2025 | $23.03 | $22.67 (-1.56%) | $23.62 | $22.66 | 622.91 K | $1.65 B |
| 03/18/2025 | $23.16 | $22.90 (-1.12%) | $23.23 | $21.88 | 1.08 M | $1.66 B |
| 03/17/2025 | $22.88 | $23.73 (3.72%) | $23.90 | $22.83 | 711.83 K | $1.72 B |
| 03/14/2025 | $22.39 | $22.90 (2.28%) | $22.97 | $22.11 | 605.70 K | $1.66 B |
| 03/13/2025 | $22.75 | $21.93 (-3.6%) | $23.12 | $21.52 | 958.03 K | $1.59 B |
| 03/12/2025 | $22.26 | $22.77 (2.29%) | $23.10 | $21.63 | 1.04 M | $1.65 B |
| 03/11/2025 | $19.96 | $21.66 (8.52%) | $22.30 | $19.85 | 1.08 M | $1.57 B |
| 03/10/2025 | $20.34 | $19.96 (-1.87%) | $20.79 | $19.48 | 1.27 M | $1.45 B |
| 03/07/2025 | $20.89 | $21.02 (0.62%) | $21.62 | $20.17 | 854.54 K | $1.53 B |
| 03/06/2025 | $21.15 | $21.05 (-0.47%) | $21.70 | $20.59 | 774.90 K | $1.53 B |
| 03/05/2025 | $21.20 | $21.84 (3.02%) | $21.90 | $20.72 | 850.57 K | $1.59 B |
| 03/04/2025 | $20.39 | $21.08 (3.38%) | $21.66 | $19.81 | 1.16 M | $1.53 B |
| 03/03/2025 | $22.63 | $21.24 (-6.14%) | $22.74 | $21.20 | 868.49 K | $1.54 B |
| 02/28/2025 | $21.85 | $22.31 (2.11%) | $22.60 | $20.86 | 1.07 M | $1.62 B |
| 02/27/2025 | $22.00 | $22.25 (1.14%) | $24.27 | $20.86 | 1.87 M | $1.62 B |
| 02/26/2025 | $21.62 | $21.70 (0.37%) | $22.14 | $21.32 | 1.11 M | $1.58 B |
| 02/25/2025 | $21.45 | $21.05 (-1.86%) | $21.62 | $20.21 | 1.18 M | $1.53 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.
