Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	18.34	18.34	17.15	17.47	17.47	-4.69%	1,176,268
Jan 14, 2026	18.20	18.47	17.98	18.33	18.33	0.11%	645,876
Jan 13, 2026	18.69	18.72	18.17	18.31	18.31	-1.77%	595,271
Jan 12, 2026	18.54	18.71	18.16	18.64	18.64	1.36%	731,021
Jan 9, 2026	18.83	18.85	18.27	18.39	18.39	-1.18%	1,049,310
Jan 8, 2026	18.71	18.74	18.05	18.61	18.61	-0.85%	790,769
Jan 7, 2026	18.56	19.07	18.44	18.77	18.77	-0.11%	921,105
Jan 6, 2026	18.72	19.58	18.57	18.79	18.79	1.57%	1,176,117
Jan 5, 2026	18.20	18.79	18.10	18.50	18.50	2.89%	807,832
Jan 2, 2026	18.10	18.21	17.50	17.98	17.98	0.56%	950,371
Dec 31, 2025	17.77	17.95	17.70	17.88	17.88	0.45%	638,770
Dec 30, 2025	17.77	18.00	17.71	17.80	17.80	-0.22%	642,814
Dec 29, 2025	18.07	18.25	17.62	17.84	17.84	-2.57%	848,296
Dec 26, 2025	18.38	18.39	18.00	18.31	18.31	-0.38%	473,977
Dec 24, 2025	18.89	18.92	18.35	18.38	18.38	-2.29%	570,742
Dec 23, 2025	19.29	19.40	18.73	18.81	18.81	-2.99%	732,119
Dec 22, 2025	18.04	19.44	17.80	19.39	19.39	9.80%	1,401,625
Dec 19, 2025	17.20	17.75	17.11	17.66	17.66	2.67%	1,388,958
Dec 18, 2025	17.56	17.69	17.02	17.20	17.20	-1.15%	961,093
Dec 17, 2025	17.95	18.35	17.33	17.40	17.40	-3.01%	614,452
Dec 16, 2025	18.19	18.58	17.74	17.94	17.94	-1.48%	1,062,926
Dec 15, 2025	18.94	19.04	17.86	18.21	18.21	0.89%	1,208,632
Dec 12, 2025	18.11	18.88	17.86	18.05	18.05	-0.44%	946,412
Dec 11, 2025	17.92	18.21	17.64	18.13	18.13	1.06%	697,664
Dec 10, 2025	17.75	18.28	17.64	17.94	17.94	0.96%	577,621
Dec 9, 2025	17.76	17.99	17.53	17.77	17.77	0.06%	580,913
Dec 8, 2025	18.02	18.35	17.59	17.76	17.76	0.68%	723,367
Dec 5, 2025	18.32	18.32	17.56	17.64	17.64	-4.23%	746,297
Dec 4, 2025	17.75	18.42	17.50	18.42	18.42	3.83%	720,890
Dec 3, 2025	17.15	17.81	17.09	17.74	17.74	3.86%	828,579
Dec 2, 2025	17.11	17.65	17.01	17.08	17.08	0.23%	765,280
Dec 1, 2025	17.19	17.30	16.86	17.04	17.04	-2.96%	728,533
Nov 28, 2025	17.51	17.60	17.18	17.56	17.56	0.80%	380,987
Nov 26, 2025	17.48	17.62	17.26	17.42	17.42	-0.17%	857,323
Nov 25, 2025	16.84	17.48	16.80	17.45	17.45	1.99%	937,246
Nov 24, 2025	16.53	17.34	16.48	17.11	17.11	3.89%	1,276,828
Nov 21, 2025	16.34	16.82	15.99	16.47	16.47	0.86%	1,385,116
Nov 20, 2025	17.27	17.55	16.29	16.33	16.33	-3.09%	988,873
Nov 19, 2025	17.01	17.57	16.69	16.85	16.85	-0.94%	731,949
Nov 18, 2025	17.30	17.50	16.82	17.01	17.01	-2.58%	794,164
Nov 17, 2025	17.48	17.59	17.17	17.46	17.46	-1.02%	845,445
Nov 14, 2025	16.83	17.77	16.80	17.64	17.64	2.56%	870,675
Nov 13, 2025	17.62	17.89	17.12	17.20	17.20	-4.34%	950,518
Nov 12, 2025	18.40	18.59	17.83	17.98	17.98	-1.75%	792,604
Nov 11, 2025	18.29	18.47	17.93	18.30	18.30	0.05%	759,481
Nov 10, 2025	18.27	18.70	18.08	18.29	18.29	2.87%	1,183,260
Nov 7, 2025	18.21	18.41	16.81	17.78	17.78	-4.66%	2,236,293
Nov 6, 2025	19.32	19.41	17.83	18.65	18.65	-5.67%	2,188,236
Nov 5, 2025	19.85	20.37	19.65	19.77	19.77	-1.10%	1,092,573
Nov 4, 2025	20.00	20.76	19.85	19.99	19.99	-2.73%	935,738