Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	30.33	33.09	29.56	32.60	32.60	7.56%	4,619,289
Oct 2, 2026	30.74	31.14	29.28	30.31	30.31	-0.49%	3,052,766
Oct 1, 2026	30.77	31.93	30.01	30.46	30.46	-1.90%	5,142,611
Sep 30, 2026	30.55	32.45	30.18	31.05	31.05	2.37%	3,894,109
Sep 29, 2026	29.30	30.60	29.04	30.33	30.33	2.81%	1,864,403
Sep 28, 2026	28.47	30.21	28.20	29.50	29.50	2.25%	2,130,737
Sep 25, 2026	29.60	29.74	27.69	28.85	28.85	-2.04%	1,370,001
Sep 24, 2026	28.97	30.24	28.40	29.45	29.45	0.75%	2,028,479
Sep 23, 2026	30.05	31.14	28.32	29.23	29.23	-4.79%	3,066,636
Sep 22, 2026	30.13	31.60	29.69	30.70	30.70	1.52%	2,579,308
Sep 21, 2026	29.43	31.03	29.00	30.24	30.24	4.20%	2,888,571
Sep 18, 2026	29.32	30.22	28.55	29.02	29.02	-4.03%	5,231,066
Sep 17, 2026	24.09	30.41	24.09	30.24	30.24	26.37%	9,034,626
Sep 16, 2026	23.29	24.39	23.02	23.93	23.93	2.92%	2,804,462
Sep 15, 2026	20.78	23.71	20.34	23.25	23.25	12.05%	3,797,027
Sep 14, 2026	19.03	21.40	18.84	20.75	20.75	9.10%	1,951,539
Sep 11, 2026	18.93	19.03	18.63	19.02	19.02	1.17%	464,979
Sep 10, 2026	18.81	19.20	18.69	18.80	18.80	-2.08%	512,168
Sep 9, 2026	19.88	20.01	19.09	19.20	19.20	-4.14%	758,944
Sep 8, 2026	19.87	20.37	19.74	20.03	20.03	-0.30%	1,115,226
Sep 4, 2026	20.58	20.67	19.69	20.09	20.09	-2.99%	877,064
Sep 3, 2026	21.03	21.29	20.25	20.71	20.71	-0.81%	772,171
Sep 2, 2026	20.67	21.40	19.76	20.88	20.88	0.19%	1,234,436
Sep 1, 2026	19.25	20.99	19.24	20.84	20.84	6.87%	1,508,067
Aug 31, 2026	19.58	19.65	19.13	19.50	19.50	-1.02%	652,387
Aug 28, 2026	20.20	20.33	19.53	19.70	19.70	-3.48%	911,649
Aug 27, 2026	19.49	20.41	19.49	20.41	20.41	4.83%	863,133
Aug 26, 2026	19.73	19.98	19.30	19.47	19.47	-2.60%	752,125
Aug 25, 2026	18.95	20.18	18.86	19.99	19.99	6.50%	899,851
Aug 24, 2026	19.61	19.61	18.70	18.77	18.77	-4.77%	914,550
Aug 21, 2026	19.83	20.48	19.51	19.71	19.71	0.66%	1,095,709
Aug 20, 2026	19.57	20.13	19.31	19.58	19.58	-1.36%	1,033,982
Aug 19, 2026	18.12	19.92	18.12	19.85	19.85	12.34%	1,898,074
Aug 18, 2026	17.31	17.72	17.17	17.67	17.67	1.55%	841,091
Aug 17, 2026	17.36	17.60	17.16	17.40	17.40	-1.08%	653,529
Aug 14, 2026	18.46	18.50	17.58	17.59	17.59	-4.71%	948,802
Aug 13, 2026	18.56	18.84	18.32	18.46	18.46	-0.91%	920,933
Aug 12, 2026	18.60	18.73	18.21	18.63	18.63	-0.11%	1,476,802
Aug 11, 2026	18.77	19.24	18.60	18.65	18.65	-0.64%	1,434,857
Aug 10, 2026	18.02	18.94	17.95	18.77	18.77	3.36%	1,199,701
Aug 7, 2026	18.08	18.85	17.49	18.16	18.16	1.97%	1,371,265
Aug 6, 2026	17.26	18.38	17.02	17.81	17.81	8.60%	2,740,418
Aug 5, 2026	15.75	16.49	15.52	16.40	16.40	4.79%	1,717,917
Aug 4, 2026	15.30	15.75	15.20	15.65	15.65	2.42%	971,097
Aug 3, 2026	15.14	15.51	14.91	15.28	15.28	0.92%	982,203
Jul 31, 2026	15.34	15.52	14.80	15.14	15.14	-1.37%	1,218,359
Jul 30, 2026	15.02	15.47	14.72	15.35	15.35	1.52%	880,196
Jul 29, 2026	15.15	15.45	14.94	15.12	15.12	-1.11%	662,039
Jul 28, 2026	15.26	15.57	15.07	15.29	15.29	0.07%	539,178
Jul 27, 2026	15.20	15.50	15.00	15.28	15.28	2.07%	643,403