Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.26	15.64	15.09	15.32	15.32	-1.79%	940,146
Jul 16, 2026	16.22	16.39	15.27	15.60	15.60	-4.12%	1,279,208
Jul 15, 2026	16.16	16.65	16.08	16.27	16.27	0.87%	811,715
Jul 14, 2026	16.38	16.57	16.00	16.13	16.13	-1.71%	893,839
Jul 13, 2026	16.40	16.90	16.00	16.41	16.41	-0.49%	781,763
Jul 10, 2026	16.91	16.91	15.93	16.49	16.49	-1.79%	1,094,878
Jul 9, 2026	16.22	16.83	16.02	16.79	16.79	4.35%	685,395
Jul 8, 2026	15.98	16.34	15.74	16.09	16.09	-2.43%	1,032,323
Jul 7, 2026	17.00	17.22	16.30	16.49	16.49	-3.00%	1,064,070
Jul 6, 2026	16.71	17.47	16.21	17.00	17.00	0.71%	982,991
Jul 2, 2026	16.63	17.63	16.55	16.88	16.88	2.99%	1,506,969
Jul 1, 2026	16.42	17.07	15.87	16.39	16.39	0.86%	2,049,440
Jun 30, 2026	17.14	17.82	15.94	16.25	16.25	-6.56%	2,670,995
Jun 29, 2026	17.03	17.65	16.86	17.39	17.39	3.14%	1,948,320
Jun 26, 2026	16.05	17.80	16.01	16.86	16.86	4.46%	3,720,810
Jun 25, 2026	15.36	16.47	15.09	16.14	16.14	5.28%	1,743,905
Jun 24, 2026	15.14	15.85	15.08	15.33	15.33	1.93%	882,293
Jun 23, 2026	14.98	15.71	14.92	15.04	15.04	-1.25%	1,213,030
Jun 22, 2026	15.71	15.99	15.09	15.23	15.23	-3.36%	954,826
Jun 18, 2026	15.78	16.04	15.39	15.76	15.76	1.48%	1,556,414
Jun 17, 2026	14.89	16.30	14.75	15.53	15.53	4.02%	1,485,317
Jun 16, 2026	14.69	15.22	14.52	14.93	14.93	2.26%	1,191,961
Jun 15, 2026	14.77	15.08	14.46	14.60	14.60	1.04%	1,047,828
Jun 12, 2026	14.71	14.88	14.20	14.45	14.45	-1.03%	863,992
Jun 11, 2026	14.19	14.66	13.90	14.60	14.60	3.18%	920,574
Jun 10, 2026	14.37	14.67	14.03	14.15	14.15	-2.55%	969,492
Jun 9, 2026	14.23	15.04	14.09	14.52	14.52	0.83%	942,666
Jun 8, 2026	14.52	14.73	14.28	14.40	14.40	0.14%	866,302
Jun 5, 2026	15.85	15.85	14.24	14.38	14.38	-9.27%	1,375,060
Jun 4, 2026	15.01	16.47	14.85	15.85	15.85	6.16%	2,498,234
Jun 3, 2026	14.60	14.99	14.41	14.93	14.93	-0.07%	1,608,779
Jun 2, 2026	15.35	15.54	14.88	14.94	14.94	-5.44%	1,231,939
Jun 1, 2026	15.23	16.09	14.81	15.80	15.80	3.95%	2,280,786
May 29, 2026	14.16	15.44	13.94	15.20	15.20	7.34%	2,346,706
May 28, 2026	13.18	14.23	13.05	14.16	14.16	6.95%	1,236,219
May 27, 2026	13.07	13.83	13.07	13.24	13.24	0.68%	1,067,268
May 26, 2026	13.23	13.49	13.09	13.15	13.15	-1.13%	1,020,229
May 22, 2026	13.27	13.65	13.12	13.30	13.30	0.53%	1,322,877
May 21, 2026	12.25	13.32	12.18	13.23	13.23	7.39%	1,555,787
May 20, 2026	11.98	12.35	11.82	12.32	12.32	2.75%	1,321,197
May 19, 2026	12.09	12.19	11.75	11.99	11.99	-0.50%	937,819
May 18, 2026	11.92	12.35	11.92	12.05	12.05	0.84%	1,171,905
May 15, 2026	12.51	12.64	11.90	11.95	11.95	-5.31%	1,181,644
May 14, 2026	12.75	13.17	12.33	12.62	12.62	-1.02%	1,062,346
May 13, 2026	12.58	12.87	12.55	12.75	12.75	0.47%	1,153,219
May 12, 2026	12.72	12.89	12.53	12.69	12.69	-0.24%	1,020,409
May 11, 2026	12.98	13.37	12.63	12.72	12.72	-3.12%	1,978,277
May 8, 2026	13.10	13.21	12.60	13.13	13.13	-1.13%	1,778,361
May 7, 2026	13.18	13.42	12.80	13.28	13.28	2.31%	1,236,328
May 6, 2026	12.18	12.98	11.56	12.98	12.98	0.85%	2,564,173