Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	18.38	18.39	18.00	18.31	18.31	-0.38%	471,341
Dec 24, 2025	18.89	18.92	18.35	18.38	18.38	-2.29%	531,830
Dec 23, 2025	19.29	19.40	18.73	18.81	18.81	-2.99%	731,626
Dec 22, 2025	18.04	19.44	17.80	19.39	19.39	9.80%	1,393,028
Dec 19, 2025	17.20	17.75	17.11	17.66	17.66	2.67%	1,380,472
Dec 18, 2025	17.56	17.69	17.02	17.20	17.20	-1.15%	909,753
Dec 17, 2025	17.95	18.35	17.33	17.40	17.40	-3.01%	614,089
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
Nov 3, 2025	21.00	21.23	20.31	20.55	20.55	-2.33%	956,048
Oct 31, 2025	20.68	21.05	20.10	21.04	21.04	2.83%	1,008,409
Oct 30, 2025	20.86	21.28	20.44	20.46	20.46	-3.26%	732,763
Oct 29, 2025	21.76	22.23	20.97	21.15	21.15	-2.85%	966,916
Oct 28, 2025	22.07	22.47	21.60	21.77	21.77	-1.80%	923,509
Oct 27, 2025	22.86	23.02	21.86	22.17	22.17	-1.55%	1,153,131
Oct 24, 2025	22.48	22.82	22.19	22.52	22.52	2.55%	1,342,276
Oct 23, 2025	20.91	22.30	20.83	21.96	21.96	5.63%	1,348,816
Oct 22, 2025	20.80	20.88	19.99	20.79	20.79	-0.38%	1,262,269
Oct 21, 2025	21.90	21.91	20.78	20.87	20.87	-5.05%	1,125,132
Oct 20, 2025	20.18	22.32	20.16	21.98	21.98	13.83%	2,583,545
Oct 17, 2025	19.92	20.19	19.06	19.31	19.31	-4.92%	1,223,898
Oct 16, 2025	20.85	21.83	20.30	20.31	20.31	-1.46%	1,679,439