5 DAY PERFORMANCE
-45.88%
1 MONTH PERFORMANCE
-34.30%
3 MONTH PERFORMANCE
-17.83%
6 MONTH PERFORMANCE
+7.74%
YEAR-TO-DATE PERFORMANCE
-27.57%
1 YEAR PERFORMANCE
-33.42%
Schrodinger Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $29.33 | $30.24 (3.1%) | $31.02 | $29.26 | 2.89 M | $2.25 B |
| 09/18/2026 | $29.32 | $29.02 (-1.02%) | $30.22 | $28.55 | 5.23 M | $2.17 B |
| 09/17/2026 | $24.09 | $30.24 (25.53%) | $30.41 | $24.09 | 9.03 M | $2.26 B |
| 09/16/2026 | $23.29 | $23.93 (2.75%) | $24.39 | $23.02 | 2.80 M | $1.79 B |
| 09/15/2026 | $20.78 | $23.25 (11.89%) | $23.71 | $20.34 | 3.80 M | $1.74 B |
| 09/14/2026 | $19.03 | $20.75 (9.04%) | $21.40 | $18.84 | 1.95 M | $1.55 B |
| 09/11/2026 | $18.93 | $19.02 (0.48%) | $19.03 | $18.63 | 464.98 K | $1.42 B |
| 09/10/2026 | $18.81 | $18.80 (-0.05%) | $19.20 | $18.69 | 512.17 K | $1.40 B |
| 09/09/2026 | $19.88 | $19.20 (-3.42%) | $20.01 | $19.09 | 758.94 K | $1.43 B |
| 09/08/2026 | $19.87 | $20.03 (0.81%) | $20.37 | $19.74 | 1.12 M | $1.50 B |
| 09/04/2026 | $20.58 | $20.09 (-2.38%) | $20.67 | $19.68 | 877.06 K | $1.50 B |
| 09/03/2026 | $21.03 | $20.71 (-1.52%) | $21.29 | $20.25 | 772.17 K | $1.55 B |
| 09/02/2026 | $20.67 | $20.88 (1.02%) | $21.40 | $19.76 | 1.23 M | $1.56 B |
| 09/01/2026 | $19.25 | $20.84 (8.26%) | $20.99 | $19.24 | 1.51 M | $1.56 B |
| 08/31/2026 | $19.58 | $19.50 (-0.41%) | $19.65 | $19.13 | 652.39 K | $1.46 B |
| 08/28/2026 | $20.20 | $19.70 (-2.48%) | $20.33 | $19.53 | 911.65 K | $1.47 B |
| 08/27/2026 | $19.49 | $20.41 (4.72%) | $20.41 | $19.49 | 863.13 K | $1.52 B |
| 08/26/2026 | $19.73 | $19.47 (-1.32%) | $19.98 | $19.30 | 752.13 K | $1.45 B |
| 08/25/2026 | $18.95 | $19.99 (5.49%) | $20.18 | $18.86 | 899.85 K | $1.49 B |
| 08/24/2026 | $19.61 | $18.77 (-4.28%) | $19.61 | $18.70 | 914.55 K | $1.40 B |
| 08/21/2026 | $19.83 | $19.71 (-0.61%) | $20.48 | $19.51 | 1.10 M | $1.47 B |
| 08/20/2026 | $19.57 | $19.58 (0.05%) | $20.13 | $19.31 | 1.03 M | $1.46 B |
| 08/19/2026 | $18.12 | $19.85 (9.55%) | $19.92 | $18.12 | 1.90 M | $1.48 B |
| 08/18/2026 | $17.31 | $17.67 (2.08%) | $17.72 | $17.17 | 841.10 K | $1.32 B |
| 08/17/2026 | $17.36 | $17.40 (0.23%) | $17.60 | $17.16 | 653.53 K | $1.30 B |
| 08/14/2026 | $18.46 | $17.59 (-4.71%) | $18.50 | $17.58 | 948.80 K | $1.31 B |
| 08/13/2026 | $18.56 | $18.46 (-0.54%) | $18.84 | $18.32 | 920.93 K | $1.38 B |
| 08/12/2026 | $18.60 | $18.63 (0.16%) | $18.73 | $18.21 | 1.48 M | $1.39 B |
| 08/11/2026 | $18.77 | $18.65 (-0.64%) | $19.24 | $18.60 | 1.43 M | $1.39 B |
| 08/10/2026 | $18.02 | $18.77 (4.16%) | $18.94 | $17.95 | 1.20 M | $1.40 B |
| 08/07/2026 | $18.08 | $18.16 (0.44%) | $18.85 | $17.49 | 1.37 M | $1.36 B |
| 08/06/2026 | $17.26 | $17.81 (3.19%) | $18.38 | $17.02 | 2.74 M | $1.33 B |
| 08/05/2026 | $15.75 | $16.40 (4.13%) | $16.49 | $15.52 | 1.72 M | $1.23 B |
| 08/04/2026 | $15.30 | $15.65 (2.29%) | $15.75 | $15.20 | 971.10 K | $1.17 B |
| 08/03/2026 | $15.14 | $15.28 (0.92%) | $15.51 | $14.91 | 982.20 K | $1.14 B |
| 07/31/2026 | $15.34 | $15.14 (-1.3%) | $15.52 | $14.80 | 1.22 M | $1.12 B |
| 07/30/2026 | $15.02 | $15.35 (2.2%) | $15.47 | $14.72 | 880.20 K | $1.14 B |
| 07/29/2026 | $15.15 | $15.12 (-0.2%) | $15.45 | $14.94 | 662.04 K | $1.12 B |
| 07/28/2026 | $15.26 | $15.29 (0.2%) | $15.57 | $15.07 | 539.18 K | $1.13 B |
| 07/27/2026 | $15.20 | $15.28 (0.53%) | $15.50 | $15.00 | 643.40 K | $1.13 B |
| 07/24/2026 | $15.32 | $14.97 (-2.28%) | $15.35 | $14.61 | 981.72 K | $1.11 B |
| 07/23/2026 | $14.85 | $15.13 (1.89%) | $15.40 | $14.85 | 716.74 K | $1.12 B |
| 07/22/2026 | $15.19 | $15.03 (-1.05%) | $15.19 | $14.65 | 650.80 K | $1.11 B |
| 07/21/2026 | $15.05 | $15.10 (0.33%) | $15.32 | $14.80 | 940.84 K | $1.12 B |
| 07/20/2026 | $15.15 | $15.00 (-0.99%) | $15.30 | $14.96 | 941.80 K | $1.11 B |
| 07/17/2026 | $15.26 | $15.32 (0.39%) | $15.64 | $15.09 | 940.43 K | $1.13 B |
| 07/16/2026 | $16.22 | $15.60 (-3.82%) | $16.39 | $15.27 | 1.28 M | $1.15 B |
| 07/15/2026 | $16.16 | $16.27 (0.68%) | $16.65 | $16.08 | 814.00 K | $1.20 B |
| 07/14/2026 | $16.38 | $16.13 (-1.53%) | $16.57 | $16.00 | 902.80 K | $1.19 B |
| 07/13/2026 | $16.40 | $16.41 (0.06%) | $16.90 | $16.00 | 784.64 K | $1.21 B |
| 07/10/2026 | $16.91 | $16.49 (-2.48%) | $16.91 | $15.93 | 1.10 M | $1.22 B |
| 07/09/2026 | $16.22 | $16.79 (3.51%) | $16.83 | $16.02 | 688.20 K | $1.24 B |
| 07/08/2026 | $15.98 | $16.09 (0.69%) | $16.34 | $15.74 | 1.03 M | $1.19 B |
| 07/07/2026 | $17.00 | $16.49 (-3%) | $17.22 | $16.30 | 1.13 M | $1.22 B |
| 07/06/2026 | $16.71 | $17.00 (1.74%) | $17.47 | $16.21 | 984.40 K | $1.26 B |
| 07/02/2026 | $16.63 | $16.88 (1.5%) | $17.63 | $16.55 | 1.51 M | $1.25 B |
| 07/01/2026 | $16.42 | $16.39 (-0.18%) | $17.07 | $15.87 | 2.05 M | $1.21 B |
| 06/30/2026 | $17.14 | $16.25 (-5.19%) | $17.82 | $15.94 | 2.72 M | $1.20 B |
| 06/29/2026 | $17.03 | $17.39 (2.11%) | $17.65 | $16.86 | 1.96 M | $1.29 B |
| 06/26/2026 | $16.05 | $16.86 (5.05%) | $17.80 | $16.01 | 3.93 M | $1.25 B |
| 06/25/2026 | $15.36 | $16.14 (5.08%) | $16.47 | $15.09 | 1.76 M | $1.19 B |
| 06/24/2026 | $15.14 | $15.33 (1.25%) | $15.85 | $15.08 | 884.62 K | $1.13 B |
| 06/23/2026 | $14.98 | $15.04 (0.4%) | $15.71 | $14.92 | 1.21 M | $1.11 B |
| 06/22/2026 | $15.71 | $15.23 (-3.06%) | $15.99 | $15.09 | 954.83 K | $1.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
