Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	20.78	23.71	20.34	23.25	23.25	12.05%	3,742,569
Sep 14, 2026	19.03	21.40	18.84	20.75	20.75	9.10%	1,947,753
Sep 11, 2026	18.93	19.03	18.63	19.02	19.02	1.17%	464,096
Sep 10, 2026	18.81	19.20	18.69	18.80	18.80	-2.08%	510,460
Sep 9, 2026	19.88	20.01	19.09	19.20	19.20	-4.14%	755,266
Sep 8, 2026	19.87	20.37	19.74	20.03	20.03	-0.30%	1,114,365
Sep 4, 2026	20.58	20.67	19.69	20.09	20.09	-2.99%	877,030
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
Jul 24, 2026	15.32	15.35	14.61	14.97	14.97	-1.06%	981,724
Jul 23, 2026	14.85	15.40	14.85	15.13	15.13	0.67%	716,739
Jul 22, 2026	15.19	15.19	14.65	15.03	15.03	-0.46%	650,784
Jul 21, 2026	15.05	15.32	14.80	15.10	15.10	0.67%	940,842
Jul 20, 2026	15.15	15.30	14.96	15.00	15.00	-2.09%	941,772
Jul 17, 2026	15.26	15.64	15.09	15.32	15.32	-1.79%	940,434
Jul 16, 2026	16.22	16.39	15.27	15.60	15.60	-4.12%	1,281,772
Jul 15, 2026	16.16	16.65	16.08	16.27	16.27	0.87%	813,986
Jul 14, 2026	16.38	16.57	16.00	16.13	16.13	-1.71%	902,799
Jul 13, 2026	16.40	16.90	16.00	16.41	16.41	-0.49%	784,641
Jul 10, 2026	16.91	16.91	15.93	16.49	16.49	-1.79%	1,095,407
Jul 9, 2026	16.22	16.83	16.02	16.79	16.79	4.35%	688,184
Jul 8, 2026	15.98	16.34	15.74	16.09	16.09	-2.43%	1,033,213
Jul 7, 2026	17.00	17.22	16.30	16.49	16.49	-3.00%	1,126,233