5 DAY PERFORMANCE
+4.52%
1 MONTH PERFORMANCE
+12.41%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
-30.56%
YEAR-TO-DATE PERFORMANCE
-27.57%
1 YEAR PERFORMANCE
-45.03%
Schrodinger Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.62 | $12.64 (8.77%) | $12.79 | $11.56 | 1.64 M | $941.51 M |
| 05/05/2026 | $12.78 | $12.87 (0.7%) | $13.02 | $12.54 | 1.53 M | $952.24 M |
| 05/04/2026 | $12.53 | $12.90 (2.95%) | $13.25 | $12.52 | 1.68 M | $954.46 M |
| 05/01/2026 | $12.17 | $12.39 (1.81%) | $12.49 | $11.90 | 1.01 M | $916.73 M |
| 04/30/2026 | $11.80 | $11.96 (1.36%) | $12.07 | $11.61 | 1.12 M | $878.38 M |
| 04/29/2026 | $12.15 | $11.76 (-3.21%) | $12.28 | $11.59 | 1.23 M | $863.69 M |
| 04/28/2026 | $11.61 | $12.24 (5.43%) | $12.51 | $11.55 | 1.64 M | $898.95 M |
| 04/27/2026 | $11.77 | $11.74 (-0.25%) | $12.25 | $11.72 | 1.80 M | $862.22 M |
| 04/24/2026 | $11.39 | $11.79 (3.51%) | $11.94 | $11.31 | 1.15 M | $865.90 M |
| 04/23/2026 | $12.16 | $11.41 (-6.17%) | $12.25 | $11.24 | 1.81 M | $837.99 M |
| 04/22/2026 | $13.01 | $12.35 (-5.07%) | $13.02 | $12.22 | 1.87 M | $907.02 M |
| 04/21/2026 | $12.91 | $12.88 (-0.23%) | $13.31 | $12.70 | 1.22 M | $945.95 M |
| 04/20/2026 | $12.13 | $12.80 (5.52%) | $12.83 | $12.11 | 1.29 M | $940.07 M |
| 04/17/2026 | $12.34 | $12.34 (0%) | $12.50 | $11.65 | 2.54 M | $906.29 M |
| 04/16/2026 | $12.71 | $12.06 (-5.11%) | $12.85 | $11.75 | 2.80 M | $885.73 M |
| 04/15/2026 | $12.05 | $12.40 (2.9%) | $12.64 | $12.02 | 1.76 M | $910.70 M |
| 04/14/2026 | $11.58 | $11.91 (2.85%) | $11.97 | $11.58 | 1.60 M | $874.71 M |
| 04/13/2026 | $11.29 | $11.45 (1.42%) | $11.75 | $11.25 | 1.35 M | $840.93 M |
| 04/10/2026 | $11.57 | $11.37 (-1.73%) | $11.85 | $11.20 | 1.12 M | $835.05 M |
| 04/09/2026 | $11.48 | $11.47 (-0.09%) | $11.78 | $11.28 | 1.63 M | $842.39 M |
| 04/08/2026 | $11.97 | $11.50 (-3.93%) | $12.13 | $11.43 | 1.38 M | $844.60 M |
| 04/07/2026 | $11.39 | $11.39 (0%) | $11.44 | $11.02 | 845.51 K | $836.52 M |
| 04/06/2026 | $11.60 | $11.52 (-0.69%) | $11.76 | $11.52 | 901.52 K | $846.07 M |
| 04/02/2026 | $11.23 | $11.58 (3.12%) | $11.74 | $11.16 | 781.73 K | $850.47 M |
| 04/01/2026 | $11.53 | $11.55 (0.17%) | $11.74 | $11.33 | 961.72 K | $848.27 M |
| 03/31/2026 | $11.22 | $11.36 (1.25%) | $11.56 | $11.11 | 753.19 K | $834.32 M |
| 03/30/2026 | $11.15 | $11.07 (-0.72%) | $11.42 | $11.04 | 927.05 K | $813.02 M |
| 03/27/2026 | $11.50 | $11.08 (-3.65%) | $11.54 | $10.95 | 994.10 K | $813.75 M |
| 03/26/2026 | $11.28 | $11.57 (2.57%) | $11.76 | $11.28 | 897.05 K | $849.74 M |
| 03/25/2026 | $11.72 | $11.40 (-2.73%) | $11.94 | $11.37 | 818.04 K | $837.25 M |
| 03/24/2026 | $11.70 | $11.57 (-1.11%) | $11.78 | $11.38 | 793.95 K | $849.74 M |
| 03/23/2026 | $12.16 | $11.87 (-2.38%) | $12.21 | $11.83 | 978.33 K | $871.77 M |
| 03/20/2026 | $12.23 | $12.02 (-1.72%) | $12.38 | $11.87 | 1.70 M | $882.79 M |
| 03/19/2026 | $11.77 | $12.20 (3.65%) | $12.43 | $11.75 | 1.00 M | $896.01 M |
| 03/18/2026 | $12.00 | $11.98 (-0.17%) | $12.35 | $11.80 | 1.32 M | $879.85 M |
| 03/17/2026 | $12.55 | $12.29 (-2.07%) | $12.69 | $12.26 | 1.15 M | $902.62 M |
| 03/16/2026 | $12.62 | $12.70 (0.63%) | $12.85 | $12.41 | 975.94 K | $932.73 M |
| 03/13/2026 | $12.19 | $12.51 (2.63%) | $12.53 | $12.13 | 992.92 K | $918.78 M |
| 03/12/2026 | $12.67 | $12.16 (-4.03%) | $12.82 | $12.03 | 1.19 M | $893.07 M |
| 03/11/2026 | $12.56 | $12.73 (1.35%) | $12.75 | $12.29 | 1.06 M | $934.93 M |
| 03/10/2026 | $12.98 | $12.63 (-2.7%) | $13.15 | $12.32 | 1.15 M | $927.59 M |
| 03/09/2026 | $12.45 | $12.95 (4.02%) | $13.09 | $12.25 | 1.11 M | $951.09 M |
| 03/06/2026 | $12.74 | $12.74 (0%) | $13.17 | $12.53 | 979.32 K | $935.67 M |
| 03/05/2026 | $12.98 | $13.03 (0.39%) | $13.16 | $12.58 | 1.32 M | $956.97 M |
| 03/04/2026 | $12.81 | $13.12 (2.42%) | $13.21 | $12.59 | 1.32 M | $963.58 M |
| 03/03/2026 | $11.77 | $12.50 (6.2%) | $12.76 | $11.43 | 1.48 M | $918.04 M |
| 03/02/2026 | $11.64 | $12.15 (4.38%) | $12.42 | $11.60 | 1.41 M | $892.34 M |
| 02/27/2026 | $12.35 | $12.06 (-2.35%) | $12.64 | $11.89 | 1.72 M | $885.73 M |
| 02/26/2026 | $13.00 | $12.76 (-1.85%) | $13.36 | $11.82 | 3.81 M | $937.14 M |
| 02/25/2026 | $11.61 | $11.80 (1.64%) | $12.00 | $11.46 | 1.49 M | $866.63 M |
| 02/24/2026 | $11.22 | $11.30 (0.71%) | $11.52 | $11.16 | 1.41 M | $829.91 M |
| 02/23/2026 | $11.39 | $11.22 (-1.49%) | $11.40 | $11.11 | 1.09 M | $824.03 M |
| 02/20/2026 | $11.69 | $11.53 (-1.37%) | $11.99 | $11.42 | 1.28 M | $848.76 M |
| 02/19/2026 | $11.69 | $11.89 (1.71%) | $11.89 | $11.52 | 690.62 K | $875.26 M |
| 02/18/2026 | $11.49 | $11.81 (2.79%) | $12.02 | $11.40 | 1.20 M | $869.37 M |
| 02/17/2026 | $11.39 | $11.63 (2.11%) | $11.68 | $11.15 | 1.67 M | $856.12 M |
| 02/13/2026 | $11.54 | $11.40 (-1.21%) | $11.83 | $11.18 | 2.37 M | $839.19 M |
| 02/12/2026 | $12.09 | $11.31 (-6.45%) | $12.10 | $11.15 | 3.36 M | $832.56 M |
| 02/11/2026 | $13.57 | $11.98 (-11.72%) | $13.74 | $11.79 | 5.29 M | $881.88 M |
| 02/10/2026 | $13.67 | $13.63 (-0.29%) | $13.94 | $13.54 | 679.29 K | $1.00 B |
| 02/09/2026 | $13.51 | $13.60 (0.67%) | $13.72 | $13.20 | 850.36 K | $1.00 B |
| 02/06/2026 | $13.16 | $13.49 (2.51%) | $13.57 | $12.81 | 1.16 M | $993.04 M |
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.
