Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	22.27	22.47	21.30	21.45	21.45	-0.92%	960,613
Jul 17, 2025	21.45	22.50	21.41	21.65	21.65	1.88%	1,253,603
Jul 16, 2025	20.55	21.26	20.54	21.25	21.25	4.32%	1,061,650
Jul 15, 2025	21.32	21.35	20.15	20.37	20.37	-3.64%	1,082,921
Jul 14, 2025	20.81	21.25	20.81	21.14	21.14	0.62%	601,717
Jul 11, 2025	21.42	21.51	20.82	21.01	21.01	-3.22%	892,192
Jul 10, 2025	21.69	21.94	21.32	21.71	21.71	0.12%	751,925
Jul 9, 2025	21.69	22.15	21.44	21.69	21.69	1.24%	1,036,647
Jul 8, 2025	20.77	21.47	20.77	21.42	21.42	3.83%	1,192,618
Jul 7, 2025	20.85	20.95	20.28	20.63	20.63	-2.32%	928,613
Jul 3, 2025	21.28	21.42	20.81	21.12	21.12	0.76%	348,387
Jul 2, 2025	20.51	21.44	20.44	20.96	20.96	1.70%	831,209
Jul 1, 2025	20.00	21.33	19.85	20.61	20.61	2.44%	903,522
Jun 30, 2025	20.81	21.20	20.10	20.12	20.12	-2.38%	2,035,267
Jun 27, 2025	20.55	20.90	20.18	20.61	20.61	0.59%	1,681,799
Jun 26, 2025	20.38	20.72	20.05	20.49	20.49	-0.34%	670,678
Jun 25, 2025	20.77	20.77	20.04	20.56	20.56	-0.19%	769,105
Jun 24, 2025	20.70	20.88	20.15	20.60	20.60	1.23%	875,460
Jun 23, 2025	20.24	20.57	19.74	20.35	20.35	-0.54%	713,370
Jun 20, 2025	21.26	21.29	20.13	20.46	20.46	-2.80%	1,401,514
Jun 18, 2025	20.86	21.62	20.49	21.05	21.05	0.81%	1,170,330
Jun 17, 2025	20.91	21.62	20.82	20.88	20.88	-1.51%	1,276,086
Jun 16, 2025	21.63	21.81	20.89	21.20	21.20	-1.07%	1,357,257
Jun 13, 2025	22.01	22.29	20.90	21.43	21.43	-6.15%	1,728,090
Jun 12, 2025	26.45	26.45	22.67	22.84	22.84	-14.44%	2,582,454
Jun 11, 2025	26.30	27.63	25.91	26.69	26.69	2.14%	1,458,222
Jun 10, 2025	25.60	26.73	25.41	26.13	26.13	2.59%	1,687,578
Jun 9, 2025	24.99	25.71	24.45	25.47	25.47	3.45%	1,426,043
Jun 6, 2025	24.21	24.92	23.98	24.62	24.62	3.27%	1,167,348
Jun 5, 2025	23.89	24.71	23.41	23.84	23.84	0.46%	785,549
Jun 4, 2025	23.01	23.89	22.85	23.73	23.73	3.62%	968,010
Jun 3, 2025	22.03	22.95	21.29	22.90	22.90	5.58%	1,000,471
Jun 2, 2025	21.62	22.06	21.23	21.69	21.69	0.32%	885,165
May 30, 2025	21.31	21.82	20.90	21.62	21.62	0.84%	720,836
May 29, 2025	21.71	22.00	21.25	21.44	21.44	-0.37%	759,655
May 28, 2025	21.45	21.73	21.13	21.52	21.52	0.09%	1,016,123
May 27, 2025	21.92	22.11	21.38	21.50	21.50	0.47%	901,163
May 23, 2025	20.87	21.43	20.76	21.40	21.40	0.85%	930,078
May 22, 2025	20.48	21.69	20.31	21.22	21.22	3.46%	1,022,088
May 21, 2025	21.11	21.28	20.41	20.51	20.51	-4.74%	1,677,757
May 20, 2025	22.75	22.78	20.55	21.53	21.53	-8.62%	3,055,248
May 19, 2025	23.08	23.62	23.00	23.56	23.56	-0.08%	550,796
May 16, 2025	23.43	23.71	22.97	23.58	23.58	0.94%	944,938
May 15, 2025	23.92	23.92	22.27	23.36	23.36	-2.34%	1,538,237
May 14, 2025	23.73	24.33	23.10	23.92	23.92	0.67%	908,826
May 13, 2025	24.38	24.54	23.63	23.76	23.76	-1.70%	714,081
May 12, 2025	24.02	24.66	23.50	24.17	24.17	1.09%	1,043,934
May 9, 2025	24.07	24.88	23.50	23.91	23.91	0.13%	1,128,095
May 8, 2025	24.47	24.92	22.69	23.88	23.88	0.67%	2,364,049
May 7, 2025	23.65	24.07	23.27	23.72	23.72	0.68%	1,023,988