5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-11.61%
3 MONTH PERFORMANCE
+0.09%
6 MONTH PERFORMANCE
+2.43%
YEAR-TO-DATE PERFORMANCE
+9.33%
1 YEAR PERFORMANCE
-19.90%
Schrödinger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.26 | $22.77 (2.29%) | $23.10 | $21.63 | 1.04 M | $1.61 B |
| 03/11/2025 | $19.96 | $21.66 (8.52%) | $22.30 | $19.85 | 1.08 M | $1.57 B |
| 03/10/2025 | $20.34 | $19.96 (-1.87%) | $20.79 | $19.48 | 1.27 M | $1.45 B |
| 03/07/2025 | $20.89 | $21.02 (0.62%) | $21.62 | $20.17 | 854,539 | $1.53 B |
| 03/06/2025 | $21.15 | $21.05 (-0.47%) | $21.70 | $20.59 | 774,900 | $1.53 B |
| 03/05/2025 | $21.20 | $21.84 (3.02%) | $21.90 | $20.72 | 850,567 | $1.59 B |
| 03/04/2025 | $20.39 | $21.08 (3.38%) | $21.66 | $19.81 | 1.16 M | $1.53 B |
| 03/03/2025 | $22.63 | $21.24 (-6.14%) | $22.74 | $21.20 | 868,490 | $1.54 B |
| 02/28/2025 | $21.85 | $22.31 (2.11%) | $22.60 | $20.86 | 1.07 M | $1.62 B |
| 02/27/2025 | $22.00 | $22.25 (1.14%) | $24.27 | $20.86 | 1.87 M | $1.62 B |
| 02/26/2025 | $21.62 | $21.70 (0.37%) | $22.14 | $21.32 | 1.11 M | $1.58 B |
| 02/25/2025 | $21.45 | $21.05 (-1.86%) | $21.62 | $20.21 | 1.18 M | $1.53 B |
| 02/24/2025 | $22.43 | $21.69 (-3.3%) | $22.79 | $21.01 | 912,700 | $1.58 B |
| 02/21/2025 | $24.21 | $22.64 (-6.48%) | $24.50 | $22.05 | 1.25 M | $1.65 B |
| 02/20/2025 | $25.81 | $24.00 (-7.01%) | $25.93 | $23.50 | 1.50 M | $1.75 B |
| 02/19/2025 | $26.43 | $26.01 (-1.59%) | $26.52 | $25.41 | 960,800 | $1.89 B |
| 02/18/2025 | $26.11 | $26.01 (-0.38%) | $28.47 | $25.25 | 2.13 M | $1.89 B |
| 02/14/2025 | $24.84 | $24.85 (0.04%) | $25.80 | $24.62 | 1.59 M | $1.81 B |
| 02/13/2025 | $23.91 | $24.43 (2.17%) | $24.48 | $23.14 | 692,500 | $1.78 B |
| 02/12/2025 | $23.94 | $23.86 (-0.33%) | $24.50 | $23.65 | 704,341 | $1.74 B |
| 02/11/2025 | $24.74 | $24.49 (-1.01%) | $25.06 | $24.03 | 864,967 | $1.78 B |
| 02/10/2025 | $25.99 | $25.18 (-3.12%) | $26.10 | $25.04 | 602,400 | $1.83 B |
| 02/07/2025 | $25.93 | $25.67 (-1%) | $27.00 | $25.40 | 610,240 | $1.87 B |
| 02/06/2025 | $26.21 | $25.89 (-1.22%) | $26.77 | $25.21 | 1.07 M | $1.89 B |
| 02/05/2025 | $25.00 | $26.15 (4.6%) | $26.81 | $25.00 | 1.41 M | $1.90 B |
| 02/04/2025 | $25.00 | $24.93 (-0.28%) | $25.86 | $24.73 | 688,144 | $1.82 B |
| 02/03/2025 | $23.75 | $24.72 (4.08%) | $25.15 | $23.57 | 905,890 | $1.80 B |
| 01/31/2025 | $25.75 | $25.08 (-2.6%) | $26.22 | $24.88 | 778,200 | $1.83 B |
| 01/30/2025 | $25.25 | $25.43 (0.71%) | $26.75 | $24.91 | 990,700 | $1.85 B |
| 01/29/2025 | $25.40 | $24.96 (-1.73%) | $26.11 | $24.54 | 878,776 | $1.82 B |
| 01/28/2025 | $24.13 | $25.52 (5.76%) | $25.67 | $23.58 | 891,914 | $1.86 B |
| 01/27/2025 | $23.25 | $24.07 (3.53%) | $24.74 | $22.84 | 1.42 M | $1.75 B |
| 01/24/2025 | $24.82 | $24.67 (-0.6%) | $25.69 | $23.98 | 1.29 M | $1.80 B |
| 01/23/2025 | $24.40 | $24.41 (0.04%) | $24.97 | $23.28 | 1.93 M | $1.78 B |
| 01/22/2025 | $21.52 | $24.34 (13.1%) | $25.70 | $21.33 | 3.62 M | $1.77 B |
| 01/21/2025 | $19.26 | $21.33 (10.75%) | $21.36 | $19.26 | 989,100 | $1.55 B |
| 01/17/2025 | $18.87 | $19.00 (0.69%) | $19.26 | $18.77 | 437,600 | $1.38 B |
| 01/16/2025 | $19.42 | $18.69 (-3.76%) | $19.54 | $18.63 | 484,600 | $1.36 B |
| 01/15/2025 | $19.69 | $19.30 (-1.98%) | $20.20 | $19.23 | 475,452 | $1.41 B |
| 01/14/2025 | $19.62 | $19.07 (-2.8%) | $19.76 | $18.62 | 708,906 | $1.39 B |
| 01/13/2025 | $18.77 | $19.47 (3.73%) | $19.51 | $18.20 | 619,736 | $1.42 B |
| 01/10/2025 | $19.62 | $19.29 (-1.68%) | $19.86 | $18.95 | 515,600 | $1.40 B |
| 01/08/2025 | $20.77 | $20.33 (-2.12%) | $20.87 | $19.75 | 527,855 | $1.48 B |
| 01/07/2025 | $21.10 | $21.15 (0.24%) | $22.38 | $20.83 | 608,556 | $1.54 B |
| 01/06/2025 | $21.19 | $21.09 (-0.47%) | $21.70 | $21.04 | 514,009 | $1.54 B |
| 01/03/2025 | $20.62 | $20.87 (1.21%) | $20.94 | $20.14 | 566,845 | $1.52 B |
| 01/02/2025 | $19.72 | $20.40 (3.45%) | $20.62 | $19.34 | 735,147 | $1.49 B |
| 12/31/2024 | $18.88 | $19.29 (2.17%) | $19.64 | $18.75 | 458,763 | $1.40 B |
| 12/30/2024 | $19.38 | $18.82 (-2.89%) | $19.41 | $18.78 | 661,100 | $1.37 B |
| 12/27/2024 | $20.07 | $19.77 (-1.49%) | $20.20 | $18.83 | 686,800 | $1.44 B |
| 12/26/2024 | $19.50 | $20.30 (4.1%) | $20.48 | $19.40 | 522,209 | $1.48 B |
| 12/24/2024 | $19.80 | $19.73 (-0.35%) | $20.00 | $19.44 | 209,500 | $1.44 B |
| 12/23/2024 | $19.36 | $19.76 (2.07%) | $19.80 | $18.95 | 483,238 | $1.44 B |
| 12/20/2024 | $19.03 | $19.44 (2.15%) | $19.84 | $19.01 | 1.07 M | $1.42 B |
| 12/19/2024 | $19.99 | $19.30 (-3.45%) | $20.10 | $18.61 | 966,485 | $1.41 B |
| 12/18/2024 | $21.31 | $19.74 (-7.37%) | $22.27 | $19.40 | 1.23 M | $1.44 B |
| 12/17/2024 | $21.64 | $21.36 (-1.29%) | $21.91 | $21.12 | 700,207 | $1.56 B |
| 12/16/2024 | $20.83 | $21.64 (3.89%) | $21.96 | $20.33 | 418,800 | $1.58 B |
| 12/13/2024 | $21.18 | $20.83 (-1.65%) | $21.34 | $20.42 | 457,200 | $1.52 B |
| 12/12/2024 | $21.35 | $21.07 (-1.31%) | $22.00 | $21.05 | 421,537 | $1.53 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.
