Schrödinger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.85	15.85	14.24	14.38	14.38	-9.27%	1,346,714
Jun 4, 2026	15.01	16.47	14.85	15.85	15.85	6.16%	2,474,196
Jun 3, 2026	14.60	14.99	14.41	14.93	14.93	-0.07%	1,606,394
Jun 2, 2026	15.35	15.54	14.88	14.94	14.94	-5.44%	1,227,765
Jun 1, 2026	15.23	16.09	14.81	15.80	15.80	3.95%	2,242,521
May 29, 2026	14.16	15.44	13.94	15.20	15.20	7.34%	2,336,468
May 28, 2026	13.18	14.23	13.05	14.16	14.16	6.95%	1,229,571
May 27, 2026	13.07	13.83	13.07	13.24	13.24	0.68%	1,021,920
May 26, 2026	13.23	13.49	13.09	13.15	13.15	-1.13%	982,945
May 22, 2026	13.27	13.65	13.12	13.30	13.30	0.53%	1,322,552
May 21, 2026	12.25	13.32	12.18	13.23	13.23	7.39%	1,549,983
May 20, 2026	11.98	12.35	11.82	12.32	12.32	2.75%	1,318,819
May 19, 2026	12.09	12.19	11.75	11.99	11.99	-0.50%	937,597
May 18, 2026	11.92	12.35	11.92	12.05	12.05	0.84%	1,171,276
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
May 5, 2026	12.78	13.02	12.54	12.87	12.87	-0.23%	1,531,068
May 4, 2026	12.53	13.25	12.53	12.90	12.90	4.12%	1,675,926
May 1, 2026	12.17	12.49	11.90	12.39	12.39	3.60%	1,007,535
Apr 30, 2026	11.80	12.07	11.61	11.96	11.96	1.70%	1,118,456
Apr 29, 2026	12.15	12.28	11.59	11.76	11.76	-3.92%	1,230,131
Apr 28, 2026	11.61	12.51	11.55	12.24	12.24	4.26%	1,640,331
Apr 27, 2026	11.77	12.25	11.72	11.74	11.74	-0.42%	1,796,312
Apr 24, 2026	11.39	11.94	11.31	11.79	11.79	3.33%	1,154,624
Apr 23, 2026	12.16	12.25	11.24	11.41	11.41	-7.61%	1,808,945
Apr 22, 2026	13.01	13.02	12.22	12.35	12.35	-4.11%	1,870,103
Apr 21, 2026	12.91	13.31	12.70	12.88	12.88	0.63%	1,221,720
Apr 20, 2026	12.13	12.83	12.11	12.80	12.80	3.73%	1,291,921
Apr 17, 2026	12.34	12.50	11.65	12.34	12.34	2.32%	2,544,147
Apr 16, 2026	12.71	12.85	11.75	12.06	12.06	-2.74%	2,795,268
Apr 15, 2026	12.05	12.64	12.02	12.40	12.40	4.11%	1,758,569
Apr 14, 2026	11.58	11.97	11.58	11.91	11.91	4.02%	1,603,411
Apr 13, 2026	11.29	11.75	11.25	11.45	11.45	0.70%	1,350,636
Apr 10, 2026	11.57	11.85	11.20	11.37	11.37	-0.87%	1,123,367
Apr 9, 2026	11.48	11.78	11.28	11.47	11.47	-0.26%	1,625,099
Apr 8, 2026	11.97	12.13	11.43	11.50	11.50	0.97%	1,383,275
Apr 7, 2026	11.39	11.44	11.02	11.39	11.39	-1.13%	845,513
Apr 6, 2026	11.60	11.76	11.52	11.52	11.52	-0.52%	901,521
Apr 2, 2026	11.23	11.74	11.16	11.58	11.58	0.26%	781,726
Apr 1, 2026	11.53	11.74	11.33	11.55	11.55	1.67%	961,721
Mar 31, 2026	11.22	11.56	11.11	11.36	11.36	2.62%	753,193
Mar 30, 2026	11.15	11.42	11.04	11.07	11.07	-0.09%	927,053
Mar 27, 2026	11.50	11.54	10.95	11.08	11.08	-4.24%	994,062
Mar 26, 2026	11.28	11.76	11.28	11.57	11.57	1.49%	897,045