Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	11.77	12.25	11.72	11.74	11.74	-0.42%	1,794,850
Apr 24, 2026	11.39	11.94	11.31	11.79	11.79	3.33%	1,140,376
Apr 23, 2026	12.16	12.25	11.24	11.41	11.41	-7.61%	1,804,422
Apr 22, 2026	13.01	13.02	12.22	12.35	12.35	-4.11%	1,861,136
Apr 21, 2026	12.91	13.31	12.70	12.88	12.88	0.63%	1,216,950
Apr 20, 2026	12.13	12.83	12.11	12.80	12.80	3.73%	1,288,890
Apr 17, 2026	12.34	12.50	11.65	12.34	12.34	2.32%	2,542,633
Apr 16, 2026	12.71	12.85	11.75	12.06	12.06	-2.74%	2,795,065
Apr 15, 2026	12.05	12.64	12.02	12.40	12.40	4.11%	1,753,055
Apr 14, 2026	11.58	11.97	11.58	11.91	11.91	4.02%	1,596,793
Apr 13, 2026	11.29	11.75	11.25	11.45	11.45	0.70%	1,350,097
Apr 10, 2026	11.57	11.85	11.20	11.37	11.37	-0.87%	1,123,358
Apr 9, 2026	11.48	11.78	11.28	11.47	11.47	-0.26%	1,624,390
Apr 8, 2026	11.97	12.13	11.43	11.50	11.50	0.97%	1,380,333
Apr 7, 2026	11.39	11.44	11.02	11.39	11.39	-1.13%	840,333
Apr 6, 2026	11.60	11.76	11.52	11.52	11.52	-0.52%	897,516
Apr 2, 2026	11.23	11.74	11.16	11.58	11.58	0.26%	781,574
Apr 1, 2026	11.53	11.74	11.33	11.55	11.55	1.67%	959,970
Mar 31, 2026	11.22	11.56	11.11	11.36	11.36	2.62%	752,495
Mar 30, 2026	11.15	11.42	11.04	11.07	11.07	-0.09%	898,413
Mar 27, 2026	11.50	11.54	10.95	11.08	11.08	-4.24%	986,785
Mar 26, 2026	11.28	11.76	11.28	11.57	11.57	1.49%	896,260
Mar 25, 2026	11.72	11.94	11.37	11.40	11.40	-1.47%	813,905
Mar 24, 2026	11.70	11.78	11.38	11.57	11.57	-2.53%	789,962
Mar 23, 2026	12.16	12.21	11.83	11.87	11.87	-1.25%	977,423
Mar 20, 2026	12.23	12.38	11.87	12.02	12.02	-1.48%	1,697,501
Mar 19, 2026	11.77	12.43	11.75	12.20	12.20	1.84%	1,000,077
Mar 18, 2026	12.00	12.35	11.80	11.98	11.98	-2.52%	1,319,195
Mar 17, 2026	12.55	12.69	12.26	12.29	12.29	-3.23%	1,145,586
Mar 16, 2026	12.62	12.85	12.41	12.70	12.70	1.52%	975,938
Mar 13, 2026	12.19	12.53	12.13	12.51	12.51	2.88%	992,924
Mar 12, 2026	12.67	12.82	12.03	12.16	12.16	-4.48%	1,194,619
Mar 11, 2026	12.56	12.75	12.29	12.73	12.73	0.79%	1,061,637
Mar 10, 2026	12.98	13.15	12.32	12.63	12.63	-2.47%	1,146,291
Mar 9, 2026	12.45	13.09	12.25	12.95	12.95	1.65%	1,106,008
Mar 6, 2026	12.74	13.17	12.53	12.74	12.74	-2.23%	979,321
Mar 5, 2026	12.98	13.16	12.58	13.03	13.03	-0.69%	1,323,928
Mar 4, 2026	12.81	13.21	12.59	13.12	13.12	4.96%	1,319,597
Mar 3, 2026	11.77	12.76	11.43	12.50	12.50	2.88%	1,478,504
Mar 2, 2026	11.64	12.42	11.60	12.15	12.15	0.75%	1,412,927
Feb 27, 2026	12.35	12.64	11.89	12.06	12.06	-5.49%	1,724,905
Feb 26, 2026	13.00	13.36	11.82	12.76	12.76	8.14%	3,807,554
Feb 25, 2026	11.61	12.00	11.46	11.80	11.80	4.42%	1,492,120
Feb 24, 2026	11.22	11.52	11.16	11.30	11.30	0.71%	1,407,247
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