5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
+4.73%
3 MONTH PERFORMANCE
-9.88%
6 MONTH PERFORMANCE
-14.20%
YEAR-TO-DATE PERFORMANCE
+4.08%
1 YEAR PERFORMANCE
-8.46%
Schrodinger Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $18.71 | $18.61 (-0.53%) | $18.74 | $18.05 | 729.24 K | $1.37 B |
| 01/07/2026 | $18.56 | $18.77 (1.13%) | $19.07 | $18.44 | 921.17 K | $1.38 B |
| 01/06/2026 | $18.72 | $18.79 (0.37%) | $19.58 | $18.57 | 1.18 M | $1.38 B |
| 01/05/2026 | $18.20 | $18.50 (1.65%) | $18.79 | $18.10 | 807.83 K | $1.36 B |
| 01/02/2026 | $18.10 | $17.98 (-0.66%) | $18.21 | $17.50 | 950.37 K | $1.32 B |
| 12/31/2025 | $17.77 | $17.88 (0.62%) | $17.95 | $17.70 | 638.80 K | $1.31 B |
| 12/30/2025 | $17.77 | $17.80 (0.17%) | $18.00 | $17.71 | 642.81 K | $1.31 B |
| 12/29/2025 | $18.07 | $17.84 (-1.27%) | $18.25 | $17.62 | 848.30 K | $1.31 B |
| 12/26/2025 | $18.38 | $18.31 (-0.38%) | $18.39 | $18.00 | 474.00 K | $1.34 B |
| 12/24/2025 | $18.89 | $18.38 (-2.7%) | $18.92 | $18.35 | 570.74 K | $1.35 B |
| 12/23/2025 | $19.29 | $18.81 (-2.49%) | $19.40 | $18.73 | 732.12 K | $1.38 B |
| 12/22/2025 | $18.04 | $19.39 (7.48%) | $19.44 | $17.80 | 1.40 M | $1.42 B |
| 12/19/2025 | $17.20 | $17.66 (2.67%) | $17.75 | $17.11 | 1.39 M | $1.30 B |
| 12/18/2025 | $17.56 | $17.20 (-2.05%) | $17.69 | $17.02 | 961.10 K | $1.26 B |
| 12/17/2025 | $17.95 | $17.40 (-3.06%) | $18.35 | $17.33 | 614.50 K | $1.28 B |
| 12/16/2025 | $18.19 | $17.94 (-1.37%) | $18.58 | $17.74 | 1.06 M | $1.32 B |
| 12/15/2025 | $18.94 | $18.21 (-3.85%) | $19.04 | $17.86 | 1.21 M | $1.34 B |
| 12/12/2025 | $18.11 | $18.05 (-0.33%) | $18.88 | $17.86 | 946.41 K | $1.33 B |
| 12/11/2025 | $17.92 | $18.13 (1.17%) | $18.21 | $17.64 | 697.66 K | $1.33 B |
| 12/10/2025 | $17.75 | $17.94 (1.07%) | $18.28 | $17.64 | 577.62 K | $1.32 B |
| 12/09/2025 | $17.76 | $17.77 (0.06%) | $17.99 | $17.52 | 580.91 K | $1.30 B |
| 12/08/2025 | $18.02 | $17.76 (-1.44%) | $18.35 | $17.59 | 723.37 K | $1.30 B |
| 12/05/2025 | $18.32 | $17.64 (-3.71%) | $18.32 | $17.56 | 746.30 K | $1.30 B |
| 12/04/2025 | $17.75 | $18.42 (3.77%) | $18.42 | $17.50 | 720.89 K | $1.35 B |
| 12/03/2025 | $17.15 | $17.74 (3.44%) | $17.81 | $17.09 | 828.58 K | $1.30 B |
| 12/02/2025 | $17.11 | $17.08 (-0.18%) | $17.65 | $17.01 | 765.28 K | $1.25 B |
| 12/01/2025 | $17.19 | $17.04 (-0.87%) | $17.30 | $16.86 | 728.53 K | $1.25 B |
| 11/28/2025 | $17.51 | $17.56 (0.29%) | $17.60 | $17.18 | 381.00 K | $1.29 B |
| 11/26/2025 | $17.48 | $17.42 (-0.34%) | $17.62 | $17.26 | 857.32 K | $1.28 B |
| 11/25/2025 | $16.84 | $17.45 (3.62%) | $17.48 | $16.80 | 937.25 K | $1.28 B |
| 11/24/2025 | $16.53 | $17.11 (3.51%) | $17.34 | $16.48 | 1.28 M | $1.26 B |
| 11/21/2025 | $16.34 | $16.47 (0.8%) | $16.82 | $15.99 | 1.39 M | $1.21 B |
| 11/20/2025 | $17.27 | $16.33 (-5.44%) | $17.55 | $16.29 | 988.90 K | $1.20 B |
| 11/19/2025 | $17.01 | $16.85 (-0.94%) | $17.57 | $16.69 | 731.95 K | $1.24 B |
| 11/18/2025 | $17.30 | $17.01 (-1.68%) | $17.50 | $16.82 | 794.16 K | $1.25 B |
| 11/17/2025 | $17.48 | $17.46 (-0.11%) | $17.59 | $17.17 | 845.45 K | $1.28 B |
| 11/14/2025 | $16.83 | $17.64 (4.81%) | $17.77 | $16.80 | 870.70 K | $1.30 B |
| 11/13/2025 | $17.62 | $17.20 (-2.38%) | $17.89 | $17.12 | 950.52 K | $1.26 B |
| 11/12/2025 | $18.40 | $17.98 (-2.28%) | $18.59 | $17.83 | 792.60 K | $1.32 B |
| 11/11/2025 | $18.29 | $18.30 (0.05%) | $18.47 | $17.93 | 759.50 K | $1.34 B |
| 11/10/2025 | $18.27 | $18.29 (0.11%) | $18.70 | $18.08 | 1.18 M | $1.34 B |
| 11/07/2025 | $18.21 | $17.78 (-2.36%) | $18.41 | $16.81 | 2.24 M | $1.31 B |
| 11/06/2025 | $19.32 | $18.65 (-3.47%) | $19.41 | $17.83 | 2.19 M | $1.37 B |
| 11/05/2025 | $19.85 | $19.77 (-0.4%) | $20.36 | $19.65 | 1.09 M | $1.45 B |
| 11/04/2025 | $20.00 | $19.99 (-0.05%) | $20.76 | $19.85 | 935.74 K | $1.47 B |
| 11/03/2025 | $21.00 | $20.55 (-2.14%) | $21.23 | $20.31 | 956.05 K | $1.51 B |
| 10/31/2025 | $20.68 | $21.04 (1.74%) | $21.05 | $20.10 | 1.01 M | $1.54 B |
| 10/30/2025 | $20.86 | $20.46 (-1.92%) | $21.28 | $20.44 | 732.80 K | $1.50 B |
| 10/29/2025 | $21.76 | $21.15 (-2.8%) | $22.23 | $20.97 | 966.92 K | $1.55 B |
| 10/28/2025 | $22.07 | $21.77 (-1.36%) | $22.47 | $21.60 | 923.51 K | $1.60 B |
| 10/27/2025 | $22.86 | $22.17 (-3.02%) | $23.02 | $21.86 | 1.15 M | $1.63 B |
| 10/24/2025 | $22.48 | $22.52 (0.18%) | $22.82 | $22.19 | 1.34 M | $1.65 B |
| 10/23/2025 | $20.91 | $21.96 (5.02%) | $22.30 | $20.83 | 1.35 M | $1.61 B |
| 10/22/2025 | $20.80 | $20.79 (-0.05%) | $20.88 | $19.99 | 1.26 M | $1.53 B |
| 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 |
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.
