5 DAY PERFORMANCE
-14.46%
1 MONTH PERFORMANCE
-21.47%
3 MONTH PERFORMANCE
-2.48%
6 MONTH PERFORMANCE
-4.00%
YEAR-TO-DATE PERFORMANCE
-27.57%
1 YEAR PERFORMANCE
-33.11%
Schrodinger Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.17 | $17.79 (-2.09%) | $18.83 | $17.49 | 485.91 K | $1.33 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 |
| 06/18/2026 | $15.78 | $15.76 (-0.13%) | $16.04 | $15.39 | 1.56 M | $1.17 B |
| 06/17/2026 | $14.89 | $15.53 (4.3%) | $16.30 | $14.75 | 1.49 M | $1.15 B |
| 06/16/2026 | $14.69 | $14.93 (1.63%) | $15.22 | $14.52 | 1.19 M | $1.10 B |
| 06/15/2026 | $14.77 | $14.60 (-1.15%) | $15.08 | $14.46 | 1.05 M | $1.08 B |
| 06/12/2026 | $14.71 | $14.45 (-1.77%) | $14.88 | $14.20 | 863.99 K | $1.07 B |
| 06/11/2026 | $14.19 | $14.60 (2.89%) | $14.66 | $13.90 | 920.60 K | $1.08 B |
| 06/10/2026 | $14.37 | $14.15 (-1.53%) | $14.67 | $14.03 | 969.50 K | $1.05 B |
| 06/09/2026 | $14.23 | $14.52 (2.04%) | $15.04 | $14.09 | 942.70 K | $1.07 B |
| 06/08/2026 | $14.52 | $14.40 (-0.83%) | $14.73 | $14.28 | 866.30 K | $1.07 B |
| 06/05/2026 | $15.85 | $14.38 (-9.27%) | $15.85 | $14.23 | 1.38 M | $1.06 B |
| 06/04/2026 | $15.01 | $15.85 (5.6%) | $16.47 | $14.85 | 2.50 M | $1.17 B |
| 06/03/2026 | $14.60 | $14.93 (2.26%) | $14.99 | $14.41 | 1.61 M | $1.10 B |
| 06/02/2026 | $15.35 | $14.94 (-2.67%) | $15.54 | $14.88 | 1.23 M | $1.11 B |
| 06/01/2026 | $15.23 | $15.80 (3.74%) | $16.09 | $14.81 | 2.28 M | $1.17 B |
| 05/29/2026 | $14.16 | $15.20 (7.34%) | $15.44 | $13.94 | 2.35 M | $1.12 B |
| 05/28/2026 | $13.18 | $14.16 (7.44%) | $14.23 | $13.05 | 1.24 M | $1.05 B |
| 05/27/2026 | $13.07 | $13.24 (1.3%) | $13.83 | $13.07 | 1.07 M | $979.62 M |
| 05/26/2026 | $13.23 | $13.15 (-0.6%) | $13.49 | $13.09 | 1.02 M | $972.96 M |
| 05/22/2026 | $13.27 | $13.30 (0.23%) | $13.65 | $13.12 | 1.32 M | $984.06 M |
| 05/21/2026 | $12.25 | $13.23 (8%) | $13.32 | $12.18 | 1.56 M | $978.88 M |
| 05/20/2026 | $11.98 | $12.32 (2.84%) | $12.35 | $11.82 | 1.32 M | $911.55 M |
| 05/19/2026 | $12.09 | $11.99 (-0.83%) | $12.19 | $11.75 | 937.82 K | $887.13 M |
| 05/18/2026 | $11.92 | $12.05 (1.09%) | $12.35 | $11.92 | 1.17 M | $891.57 M |
| 05/15/2026 | $12.51 | $11.95 (-4.48%) | $12.64 | $11.90 | 1.18 M | $884.17 M |
| 05/14/2026 | $12.75 | $12.62 (-1.02%) | $13.17 | $12.33 | 1.06 M | $933.74 M |
| 05/13/2026 | $12.58 | $12.75 (1.35%) | $12.87 | $12.55 | 1.15 M | $943.36 M |
| 05/12/2026 | $12.72 | $12.69 (-0.24%) | $12.89 | $12.53 | 1.02 M | $938.92 M |
| 05/11/2026 | $12.98 | $12.72 (-2%) | $13.37 | $12.63 | 1.98 M | $941.14 M |
| 05/08/2026 | $13.10 | $13.13 (0.23%) | $13.21 | $12.60 | 1.78 M | $971.48 M |
| 05/07/2026 | $13.18 | $13.28 (0.76%) | $13.42 | $12.80 | 1.24 M | $982.58 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.
