Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	11.61	12.00	11.46	11.80	11.80	4.42%	1,452,212
Feb 24, 2026	11.22	11.52	11.16	11.30	11.30	0.71%	1,406,973
Feb 23, 2026	11.39	11.40	11.11	11.22	11.22	-2.69%	1,090,804
Feb 20, 2026	11.69	11.99	11.42	11.53	11.53	-3.03%	1,284,146
Feb 19, 2026	11.69	11.89	11.52	11.89	11.89	0.68%	690,620
Feb 18, 2026	11.49	12.02	11.40	11.81	11.81	1.55%	1,200,032
Feb 17, 2026	11.39	11.68	11.15	11.63	11.63	2.02%	1,669,827
Feb 13, 2026	11.54	11.83	11.18	11.40	11.40	0.80%	2,365,454
Feb 12, 2026	12.09	12.10	11.15	11.31	11.31	-5.59%	3,356,653
Feb 11, 2026	13.57	13.74	11.79	11.98	11.98	-12.11%	5,292,737
Feb 10, 2026	13.67	13.94	13.54	13.63	13.63	0.22%	679,289
Feb 9, 2026	13.51	13.72	13.20	13.60	13.60	0.82%	850,363
Feb 6, 2026	13.16	13.57	12.81	13.49	13.49	4.25%	1,157,420
Feb 5, 2026	12.98	13.41	12.94	12.94	12.94	-3.14%	1,784,514
Feb 4, 2026	13.30	13.46	12.89	13.36	13.36	-0.15%	1,444,370
Feb 3, 2026	14.12	14.43	12.96	13.38	13.38	-5.04%	1,592,819
Feb 2, 2026	13.88	14.32	13.67	14.09	14.09	0.86%	1,262,464
Jan 30, 2026	14.06	14.08	13.44	13.97	13.97	-2.44%	2,582,254
Jan 29, 2026	14.43	14.61	14.08	14.32	14.32	-1.72%	1,390,720
Jan 28, 2026	14.91	14.99	14.56	14.57	14.57	-2.08%	1,693,404
Jan 27, 2026	15.57	15.88	14.79	14.88	14.88	-4.19%	1,927,991
Jan 26, 2026	16.25	16.31	15.52	15.53	15.53	-5.42%	1,719,836
Jan 23, 2026	17.44	17.44	16.38	16.42	16.42	-5.25%	1,170,398
Jan 22, 2026	16.68	17.87	16.65	17.33	17.33	5.54%	1,465,501
Jan 21, 2026	16.35	16.75	16.07	16.42	16.42	0.61%	1,122,476
Jan 20, 2026	16.32	16.68	16.20	16.32	16.32	-2.80%	1,198,785
Jan 16, 2026	17.53	17.53	16.61	16.79	16.79	-3.89%	1,142,071
Jan 15, 2026	18.34	18.34	17.15	17.47	17.47	-4.69%	1,178,915
Jan 14, 2026	18.20	18.47	17.98	18.33	18.33	0.11%	646,848
Jan 13, 2026	18.69	18.72	18.17	18.31	18.31	-1.77%	595,464
Jan 12, 2026	18.54	18.71	18.16	18.64	18.64	1.36%	732,152
Jan 9, 2026	18.83	18.85	18.27	18.39	18.39	-1.18%	1,050,283
Jan 8, 2026	18.71	18.74	18.05	18.61	18.61	-0.85%	791,284
Jan 7, 2026	18.56	19.07	18.44	18.77	18.77	-0.11%	921,166
Jan 6, 2026	18.72	19.58	18.57	18.79	18.79	1.57%	1,178,309
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