Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	16.83	17.77	16.80	17.64	17.64	2.56%	868,508
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%	1,083,725
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
Oct 15, 2025	19.83	21.08	19.75	20.61	20.61	6.07%	1,895,354
Oct 14, 2025	19.33	19.80	18.89	19.43	19.43	-1.37%	776,243
Oct 13, 2025	19.25	19.88	19.15	19.70	19.70	3.25%	1,022,873
Oct 10, 2025	20.71	20.87	19.06	19.08	19.08	-7.60%	1,027,684
Oct 9, 2025	20.77	20.92	20.50	20.65	20.65	-0.34%	1,153,789
Oct 8, 2025	20.21	21.29	20.20	20.72	20.72	2.78%	1,143,188
Oct 7, 2025	21.33	21.34	20.04	20.16	20.16	-5.31%	951,131
Oct 6, 2025	20.78	21.82	20.52	21.29	21.29	3.40%	1,093,073
Oct 3, 2025	21.58	21.99	20.44	20.59	20.59	-4.01%	1,491,466
Oct 2, 2025	21.31	22.03	20.96	21.45	21.45	1.13%	1,108,227
Oct 1, 2025	20.04	21.24	19.92	21.21	21.21	5.73%	1,260,689
Sep 30, 2025	19.80	20.09	19.15	20.06	20.06	0.10%	1,070,911
Sep 29, 2025	19.30	20.39	19.15	20.04	20.04	3.83%	1,180,587
Sep 26, 2025	19.24	19.54	19.01	19.30	19.30	1.42%	698,422
Sep 25, 2025	18.92	19.09	18.43	19.03	19.03	-0.16%	754,353
Sep 24, 2025	19.06	19.42	18.89	19.06	19.06	-	729,524
Sep 23, 2025	19.74	19.88	19.03	19.06	19.06	-3.35%	956,224
Sep 22, 2025	19.66	20.30	19.47	19.72	19.72	1.39%	1,671,772
Sep 19, 2025	19.68	19.78	19.22	19.45	19.45	-1.02%	1,284,742
Sep 18, 2025	19.27	19.74	19.26	19.65	19.65	3.26%	934,808
Sep 17, 2025	19.26	19.83	18.93	19.03	19.03	-0.42%	1,067,053
Sep 16, 2025	18.45	19.29	18.44	19.11	19.11	3.52%	1,801,849
Sep 15, 2025	18.66	18.73	18.24	18.46	18.46	-0.59%	804,967
Sep 12, 2025	18.69	18.83	18.47	18.57	18.57	-1.12%	689,814
Sep 11, 2025	18.23	18.92	18.21	18.78	18.78	3.47%	1,241,727
Sep 10, 2025	19.46	19.46	18.13	18.15	18.15	-6.73%	1,367,812
Sep 9, 2025	19.43	19.53	18.94	19.46	19.46	0.10%	1,087,547
Sep 8, 2025	19.16	19.71	18.82	19.44	19.44	1.62%	995,769