-
5 DAY PERFORMANCE
-1.80% -
1 MONTH PERFORMANCE
-14.73% -
3 MONTH PERFORMANCE
-15.60% -
6 MONTH PERFORMANCE
-35.07% -
YEAR-TO-DATE PERFORMANCE
-51.17% -
1 YEAR PERFORMANCE
-37.24%
Schrödinger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $17.73 | $17.51 (-1.24%) | $18.12 | $17.46 | 791,028 | $1.27 B |
| 10/03/2024 | $17.60 | $17.44 (-0.91%) | $17.78 | $17.36 | 405,779 | $1.27 B |
| 10/02/2024 | $17.67 | $17.83 (0.91%) | $17.92 | $17.15 | 542,739 | $1.30 B |
| 10/01/2024 | $18.50 | $17.80 (-3.78%) | $18.50 | $17.66 | 559,819 | $1.29 B |
| 09/30/2024 | $18.70 | $18.55 (-0.8%) | $19.02 | $18.54 | 490,140 | $1.35 B |
| 09/27/2024 | $19.21 | $18.74 (-2.45%) | $19.42 | $18.62 | 426,732 | $1.36 B |
| 09/26/2024 | $18.75 | $18.92 (0.91%) | $18.94 | $18.47 | 420,225 | $1.38 B |
| 09/25/2024 | $18.89 | $18.44 (-2.38%) | $18.89 | $18.39 | 514,811 | $1.34 B |
| 09/24/2024 | $19.02 | $18.91 (-0.58%) | $19.22 | $18.82 | 403,232 | $1.37 B |
| 09/23/2024 | $19.98 | $18.96 (-5.11%) | $19.98 | $18.96 | 678,700 | $1.38 B |
| 09/20/2024 | $20.73 | $19.85 (-4.25%) | $20.79 | $19.70 | 1.05 M | $1.44 B |
| 09/19/2024 | $20.37 | $20.84 (2.31%) | $21.36 | $19.88 | 666,442 | $1.52 B |
| 09/18/2024 | $19.60 | $19.72 (0.61%) | $20.60 | $19.50 | 688,010 | $1.43 B |
| 09/17/2024 | $20.06 | $19.62 (-2.19%) | $20.28 | $19.57 | 715,500 | $1.43 B |
| 09/16/2024 | $20.75 | $19.86 (-4.29%) | $20.84 | $19.79 | 611,964 | $1.44 B |
| 09/13/2024 | $20.83 | $20.73 (-0.48%) | $20.90 | $20.17 | 926,589 | $1.51 B |
| 09/12/2024 | $20.57 | $20.59 (0.1%) | $21.16 | $20.08 | 447,228 | $1.50 B |
| 09/11/2024 | $20.14 | $20.58 (2.18%) | $20.60 | $19.62 | 382,600 | $1.50 B |
| 09/10/2024 | $20.17 | $20.30 (0.64%) | $20.31 | $19.83 | 327,828 | $1.48 B |
| 09/09/2024 | $20.45 | $20.08 (-1.81%) | $20.52 | $19.85 | 604,808 | $1.46 B |
| 09/06/2024 | $20.61 | $20.50 (-0.53%) | $20.81 | $20.04 | 596,400 | $1.49 B |
| 09/05/2024 | $20.37 | $20.52 (0.74%) | $20.68 | $20.02 | 430,700 | $1.49 B |
| 09/04/2024 | $20.40 | $20.35 (-0.25%) | $21.10 | $20.20 | 424,601 | $1.48 B |
| 09/03/2024 | $20.72 | $20.54 (-0.87%) | $21.57 | $20.36 | 691,247 | $1.49 B |
| 08/30/2024 | $21.39 | $21.03 (-1.68%) | $21.52 | $20.79 | 450,073 | $1.53 B |
| 08/29/2024 | $20.70 | $21.20 (2.42%) | $21.97 | $20.70 | 575,345 | $1.54 B |
| 08/28/2024 | $20.49 | $20.46 (-0.15%) | $20.73 | $20.17 | 387,463 | $1.49 B |
| 08/27/2024 | $20.69 | $20.62 (-0.34%) | $20.81 | $20.36 | 366,300 | $1.50 B |
| 08/26/2024 | $20.01 | $20.85 (4.2%) | $20.87 | $19.88 | 554,972 | $1.52 B |
| 08/23/2024 | $19.81 | $19.87 (0.3%) | $20.31 | $19.50 | 442,700 | $1.44 B |
| 08/22/2024 | $20.21 | $19.49 (-3.56%) | $20.22 | $19.34 | 393,501 | $1.42 B |
| 08/21/2024 | $20.44 | $20.09 (-1.71%) | $20.62 | $19.69 | 621,400 | $1.46 B |
| 08/20/2024 | $20.23 | $20.48 (1.24%) | $20.69 | $20.05 | 461,817 | $1.49 B |
| 08/19/2024 | $19.80 | $20.18 (1.92%) | $20.33 | $19.59 | 744,528 | $1.47 B |
| 08/16/2024 | $20.60 | $19.74 (-4.17%) | $20.67 | $19.56 | 599,739 | $1.44 B |
| 08/15/2024 | $19.72 | $20.50 (3.96%) | $21.18 | $19.62 | 628,445 | $1.49 B |
| 08/14/2024 | $20.03 | $19.00 (-5.14%) | $20.22 | $18.87 | 538,705 | $1.38 B |
| 08/13/2024 | $18.79 | $19.91 (5.96%) | $20.00 | $18.45 | 717,210 | $1.45 B |
| 08/12/2024 | $18.83 | $18.62 (-1.12%) | $18.92 | $18.45 | 447,047 | $1.35 B |
| 08/09/2024 | $19.51 | $18.91 (-3.08%) | $19.65 | $18.77 | 553,435 | $1.37 B |
| 08/08/2024 | $18.25 | $19.29 (5.7%) | $19.33 | $18.13 | 613,049 | $1.40 B |
| 08/07/2024 | $19.67 | $18.05 (-8.24%) | $19.67 | $18.02 | 833,416 | $1.31 B |
| 08/06/2024 | $19.20 | $19.19 (-0.05%) | $19.61 | $18.88 | 845,400 | $1.40 B |
| 08/05/2024 | $18.74 | $19.02 (1.49%) | $19.58 | $18.55 | 1.22 M | $1.38 B |
| 08/02/2024 | $21.66 | $20.24 (-6.56%) | $21.89 | $19.95 | 1.46 M | $1.47 B |
| 08/01/2024 | $24.32 | $22.60 (-7.07%) | $24.77 | $21.61 | 1.94 M | $1.64 B |
| 07/31/2024 | $22.56 | $22.28 (-1.24%) | $23.12 | $21.88 | 787,306 | $1.62 B |
| 07/30/2024 | $22.40 | $22.57 (0.76%) | $22.77 | $21.72 | 712,600 | $1.64 B |
| 07/29/2024 | $22.48 | $22.25 (-1.02%) | $22.78 | $22.06 | 656,400 | $1.62 B |
| 07/26/2024 | $22.81 | $22.42 (-1.71%) | $22.96 | $22.06 | 450,000 | $1.62 B |
| 07/25/2024 | $21.77 | $22.29 (2.39%) | $23.18 | $21.53 | 925,100 | $1.61 B |
| 07/24/2024 | $22.43 | $21.84 (-2.63%) | $22.79 | $21.58 | 512,624 | $1.58 B |
| 07/23/2024 | $22.87 | $22.67 (-0.87%) | $23.22 | $22.46 | 865,800 | $1.64 B |
| 07/22/2024 | $21.90 | $23.21 (5.98%) | $23.24 | $21.38 | 675,916 | $1.68 B |
| 07/19/2024 | $21.88 | $21.37 (-2.33%) | $21.98 | $21.16 | 508,121 | $1.54 B |
| 07/18/2024 | $22.96 | $21.79 (-5.1%) | $23.06 | $21.47 | 582,983 | $1.58 B |
| 07/17/2024 | $23.49 | $23.17 (-1.36%) | $24.57 | $23.12 | 679,768 | $1.67 B |
| 07/16/2024 | $23.02 | $24.02 (4.34%) | $24.24 | $22.85 | 791,478 | $1.74 B |
| 07/15/2024 | $22.59 | $22.69 (0.44%) | $23.00 | $22.22 | 660,075 | $1.64 B |
| 07/12/2024 | $21.89 | $22.40 (2.33%) | $22.67 | $21.80 | 652,610 | $1.62 B |
| 07/11/2024 | $21.27 | $21.56 (1.36%) | $21.80 | $20.94 | 824,744 | $1.56 B |
| 07/10/2024 | $20.55 | $20.58 (0.15%) | $20.71 | $20.05 | 429,719 | $1.49 B |
| 07/09/2024 | $21.04 | $20.51 (-2.52%) | $21.09 | $20.24 | 600,220 | $1.48 B |
| 07/08/2024 | $21.16 | $21.19 (0.14%) | $21.78 | $20.82 | 666,077 | $1.53 B |