5 DAY PERFORMANCE
-17.83%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
+9.10%
6 MONTH PERFORMANCE
-31.15%
YEAR-TO-DATE PERFORMANCE
-27.57%
1 YEAR PERFORMANCE
-36.36%
Schrodinger Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $12.18 | $12.98 (6.57%) | $12.98 | $11.56 | 2.56 M | $960.38 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 | $884.91 M |
| 04/29/2026 | $12.15 | $11.76 (-3.21%) | $12.28 | $11.59 | 1.23 M | $870.11 M |
| 04/28/2026 | $11.61 | $12.24 (5.43%) | $12.51 | $11.55 | 1.64 M | $905.63 M |
| 04/27/2026 | $11.77 | $11.74 (-0.25%) | $12.25 | $11.72 | 1.80 M | $868.63 M |
| 04/24/2026 | $11.39 | $11.79 (3.51%) | $11.94 | $11.31 | 1.15 M | $872.33 M |
| 04/23/2026 | $12.16 | $11.41 (-6.17%) | $12.25 | $11.24 | 1.81 M | $844.22 M |
| 04/22/2026 | $13.01 | $12.35 (-5.07%) | $13.02 | $12.22 | 1.87 M | $913.77 M |
| 04/21/2026 | $12.91 | $12.88 (-0.23%) | $13.31 | $12.70 | 1.22 M | $952.98 M |
| 04/20/2026 | $12.13 | $12.80 (5.52%) | $12.83 | $12.11 | 1.29 M | $947.06 M |
| 04/17/2026 | $12.34 | $12.34 (0%) | $12.50 | $11.65 | 2.54 M | $913.03 M |
| 04/16/2026 | $12.71 | $12.06 (-5.11%) | $12.85 | $11.75 | 2.80 M | $892.31 M |
| 04/15/2026 | $12.05 | $12.40 (2.9%) | $12.64 | $12.02 | 1.76 M | $917.47 M |
| 04/14/2026 | $11.58 | $11.91 (2.85%) | $11.97 | $11.58 | 1.60 M | $881.21 M |
| 04/13/2026 | $11.29 | $11.45 (1.42%) | $11.75 | $11.25 | 1.35 M | $847.18 M |
| 04/10/2026 | $11.57 | $11.37 (-1.73%) | $11.85 | $11.20 | 1.12 M | $841.26 M |
| 04/09/2026 | $11.48 | $11.47 (-0.09%) | $11.78 | $11.28 | 1.63 M | $848.66 M |
| 04/08/2026 | $11.97 | $11.50 (-3.93%) | $12.13 | $11.43 | 1.38 M | $850.88 M |
| 04/07/2026 | $11.39 | $11.39 (0%) | $11.44 | $11.02 | 845.51 K | $842.74 M |
| 04/06/2026 | $11.60 | $11.52 (-0.69%) | $11.76 | $11.52 | 901.52 K | $852.35 M |
| 04/02/2026 | $11.23 | $11.58 (3.12%) | $11.74 | $11.16 | 781.73 K | $856.79 M |
| 04/01/2026 | $11.53 | $11.55 (0.17%) | $11.74 | $11.33 | 961.72 K | $854.57 M |
| 03/31/2026 | $11.22 | $11.36 (1.25%) | $11.56 | $11.11 | 753.19 K | $840.52 M |
| 03/30/2026 | $11.15 | $11.07 (-0.72%) | $11.42 | $11.04 | 927.05 K | $819.06 M |
| 03/27/2026 | $11.50 | $11.08 (-3.65%) | $11.54 | $10.95 | 994.10 K | $819.80 M |
| 03/26/2026 | $11.28 | $11.57 (2.57%) | $11.76 | $11.28 | 897.05 K | $856.05 M |
| 03/25/2026 | $11.72 | $11.40 (-2.73%) | $11.94 | $11.37 | 818.04 K | $843.48 M |
| 03/24/2026 | $11.70 | $11.57 (-1.11%) | $11.78 | $11.38 | 793.95 K | $856.05 M |
| 03/23/2026 | $12.16 | $11.87 (-2.38%) | $12.21 | $11.83 | 978.33 K | $878.25 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.
