Schrödinger, Inc. (SDGR)
NASDAQ: SDGR · Real-Time Price · USD
22.52
+0.56 (2.55%)
At close: Oct 24, 2025, 4:00 PM EDT
22.74
+0.22 (0.98%)
After-hours: Oct 24, 2025, 7:58 PM EDT
Schrödinger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 19.02 | 19.46 | 18.96 | 19.13 | 19.13 | 0.84% | 1,105,682 |
| Sep 4, 2025 | 19.20 | 19.20 | 18.69 | 18.97 | 18.97 | -1.66% | 970,847 |
| Sep 3, 2025 | 19.05 | 19.37 | 18.91 | 19.29 | 19.29 | 0.94% | 785,586 |
| Sep 2, 2025 | 19.27 | 19.78 | 18.94 | 19.11 | 19.11 | -2.05% | 613,304 |
| Aug 29, 2025 | 19.82 | 20.00 | 19.32 | 19.51 | 19.51 | -1.27% | 704,525 |
| Aug 28, 2025 | 19.81 | 20.05 | 19.67 | 19.76 | 19.76 | -0.15% | 956,223 |
| Aug 27, 2025 | 19.53 | 20.08 | 19.43 | 19.79 | 19.79 | 0.76% | 563,175 |
| Aug 26, 2025 | 19.54 | 19.98 | 19.48 | 19.64 | 19.64 | 0.51% | 520,133 |
| Aug 25, 2025 | 20.31 | 20.40 | 19.44 | 19.54 | 19.54 | -3.81% | 737,855 |
| Aug 22, 2025 | 19.86 | 20.45 | 19.50 | 20.32 | 20.32 | 3.75% | 1,896,993 |
| Aug 21, 2025 | 19.26 | 19.81 | 19.00 | 19.58 | 19.58 | 1.14% | 525,119 |
| Aug 20, 2025 | 19.20 | 19.40 | 18.75 | 19.36 | 19.36 | -0.21% | 1,049,186 |
| Aug 19, 2025 | 20.01 | 20.37 | 19.28 | 19.40 | 19.40 | -3.24% | 882,983 |
| Aug 18, 2025 | 19.38 | 20.19 | 19.03 | 20.05 | 20.05 | 3.48% | 1,356,058 |
| Aug 15, 2025 | 18.67 | 19.61 | 18.11 | 19.38 | 19.38 | -0.39% | 2,116,149 |