Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	23.89	24.83	23.26	24.74	24.74	3.95%	376,023
Oct 23, 2026	22.56	23.96	22.01	23.80	23.80	5.31%	1,132,710
Oct 22, 2026	23.57	24.00	22.03	22.60	22.60	-5.44%	1,627,345
Oct 21, 2026	23.55	24.26	23.24	23.90	23.90	2.14%	1,062,393
Oct 20, 2026	22.77	23.70	21.73	23.40	23.40	1.21%	1,376,246
Oct 19, 2026	22.85	23.53	22.57	23.12	23.12	2.30%	1,428,208
Oct 16, 2026	25.69	26.00	22.57	22.60	22.60	-11.30%	2,724,043
Oct 15, 2026	24.50	26.14	24.01	25.48	25.48	1.72%	2,372,983
Oct 14, 2026	25.36	25.80	24.96	25.05	25.05	-3.24%	1,287,749
Oct 13, 2026	25.71	26.23	25.50	25.89	25.89	-0.08%	1,302,178
Oct 12, 2026	27.10	27.51	25.41	25.91	25.91	-5.02%	2,151,562
Oct 9, 2026	26.61	28.16	26.37	27.28	27.28	3.37%	2,080,247
Oct 8, 2026	26.79	27.05	25.69	26.39	26.39	-3.30%	3,082,371
Oct 7, 2026	27.81	28.43	26.87	27.29	27.29	-5.57%	4,560,899
Oct 6, 2026	32.99	33.78	28.56	28.90	28.90	-11.35%	5,264,021
Oct 5, 2026	30.33	33.09	29.56	32.60	32.60	7.56%	4,619,288
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