5 DAY PERFORMANCE
+16.72%
1 MONTH PERFORMANCE
+12.58%
3 MONTH PERFORMANCE
+13.44%
6 MONTH PERFORMANCE
-21.20%
YEAR-TO-DATE PERFORMANCE
+6.74%
1 YEAR PERFORMANCE
-6.87%
Schrödinger, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $17.75 | $17.89 (0.76%) | $18.04 | $17.64 | 99.38 K | $1.31 B |
| 12/09/2025 | $17.76 | $17.77 (0.06%) | $17.99 | $17.52 | 580.91 K | $1.30 B |
| 12/08/2025 | $18.02 | $17.76 (-1.44%) | $18.35 | $17.59 | 723.37 K | $1.30 B |
| 12/05/2025 | $18.32 | $17.64 (-3.71%) | $18.32 | $17.56 | 746.30 K | $1.30 B |
| 12/04/2025 | $17.75 | $18.42 (3.77%) | $18.42 | $17.50 | 720.89 K | $1.35 B |
| 12/03/2025 | $17.15 | $17.74 (3.44%) | $17.81 | $17.09 | 828.58 K | $1.30 B |
| 12/02/2025 | $17.11 | $17.08 (-0.18%) | $17.65 | $17.01 | 765.28 K | $1.25 B |
| 12/01/2025 | $17.19 | $17.04 (-0.87%) | $17.30 | $16.86 | 728.53 K | $1.25 B |
| 11/28/2025 | $17.51 | $17.56 (0.29%) | $17.60 | $17.18 | 381.00 K | $1.29 B |
| 11/26/2025 | $17.48 | $17.42 (-0.34%) | $17.62 | $17.26 | 857.32 K | $1.28 B |
| 11/25/2025 | $16.84 | $17.45 (3.62%) | $17.48 | $16.80 | 937.25 K | $1.28 B |
| 11/24/2025 | $16.53 | $17.11 (3.51%) | $17.34 | $16.48 | 1.28 M | $1.26 B |
| 11/21/2025 | $16.34 | $16.47 (0.8%) | $16.82 | $15.99 | 1.39 M | $1.21 B |
| 11/20/2025 | $17.27 | $16.33 (-5.44%) | $17.55 | $16.29 | 988.90 K | $1.20 B |
| 11/19/2025 | $17.01 | $16.85 (-0.94%) | $17.57 | $16.69 | 731.95 K | $1.24 B |
| 11/18/2025 | $17.30 | $17.01 (-1.68%) | $17.50 | $16.82 | 794.16 K | $1.25 B |
| 11/17/2025 | $17.48 | $17.46 (-0.11%) | $17.59 | $17.17 | 845.45 K | $1.28 B |
| 11/14/2025 | $16.83 | $17.64 (4.81%) | $17.77 | $16.80 | 870.70 K | $1.30 B |
| 11/13/2025 | $17.62 | $17.20 (-2.38%) | $17.89 | $17.12 | 950.52 K | $1.26 B |
| 11/12/2025 | $18.40 | $17.98 (-2.28%) | $18.59 | $17.83 | 792.60 K | $1.32 B |
| 11/11/2025 | $18.29 | $18.30 (0.05%) | $18.47 | $17.93 | 759.50 K | $1.34 B |
| 11/10/2025 | $18.27 | $18.29 (0.11%) | $18.70 | $18.08 | 1.18 M | $1.34 B |
| 11/07/2025 | $18.21 | $17.78 (-2.36%) | $18.41 | $16.81 | 2.24 M | $1.31 B |
| 11/06/2025 | $19.32 | $18.65 (-3.47%) | $19.41 | $17.83 | 2.19 M | $1.37 B |
| 11/05/2025 | $19.85 | $19.77 (-0.4%) | $20.36 | $19.65 | 1.09 M | $1.45 B |
| 11/04/2025 | $20.00 | $19.99 (-0.05%) | $20.76 | $19.85 | 935.74 K | $1.47 B |
| 11/03/2025 | $21.00 | $20.55 (-2.14%) | $21.23 | $20.31 | 956.05 K | $1.51 B |
| 10/31/2025 | $20.68 | $21.04 (1.74%) | $21.05 | $20.10 | 1.01 M | $1.54 B |
| 10/30/2025 | $20.86 | $20.46 (-1.92%) | $21.28 | $20.44 | 732.80 K | $1.50 B |
| 10/29/2025 | $21.76 | $21.15 (-2.8%) | $22.23 | $20.97 | 966.92 K | $1.55 B |
| 10/28/2025 | $22.07 | $21.77 (-1.36%) | $22.47 | $21.60 | 923.51 K | $1.60 B |
| 10/27/2025 | $22.86 | $22.17 (-3.02%) | $23.02 | $21.86 | 1.15 M | $1.63 B |
| 10/24/2025 | $22.48 | $22.52 (0.18%) | $22.82 | $22.19 | 1.34 M | $1.65 B |
| 10/23/2025 | $20.91 | $21.96 (5.02%) | $22.30 | $20.83 | 1.35 M | $1.61 B |
| 10/22/2025 | $20.80 | $20.79 (-0.05%) | $20.88 | $19.99 | 1.26 M | $1.53 B |
| 10/21/2025 | $21.90 | $20.87 (-4.7%) | $21.91 | $20.78 | 1.13 M | $1.53 B |
| 10/20/2025 | $20.18 | $21.98 (8.92%) | $22.32 | $20.16 | 2.58 M | $1.61 B |
| 10/17/2025 | $19.92 | $19.31 (-3.06%) | $20.19 | $19.06 | 1.22 M | $1.42 B |
| 10/16/2025 | $20.85 | $20.31 (-2.59%) | $21.83 | $20.30 | 1.68 M | $1.49 B |
| 10/15/2025 | $19.83 | $20.61 (3.93%) | $21.08 | $19.75 | 1.90 M | $1.51 B |
| 10/14/2025 | $19.33 | $19.43 (0.52%) | $19.80 | $18.89 | 776.24 K | $1.43 B |
| 10/13/2025 | $19.25 | $19.70 (2.34%) | $19.88 | $19.15 | 1.02 M | $1.45 B |
| 10/10/2025 | $20.71 | $19.08 (-7.87%) | $20.87 | $19.06 | 1.03 M | $1.40 B |
| 10/09/2025 | $20.77 | $20.65 (-0.58%) | $20.92 | $20.50 | 1.15 M | $1.52 B |
| 10/08/2025 | $20.21 | $20.72 (2.52%) | $21.29 | $20.20 | 1.14 M | $1.52 B |
| 10/07/2025 | $21.33 | $20.16 (-5.49%) | $21.34 | $20.04 | 951.13 K | $1.48 B |
| 10/06/2025 | $20.78 | $21.29 (2.45%) | $21.82 | $20.52 | 1.09 M | $1.56 B |
| 10/03/2025 | $21.58 | $20.59 (-4.59%) | $21.99 | $20.44 | 1.49 M | $1.51 B |
| 10/02/2025 | $21.31 | $21.45 (0.66%) | $22.03 | $20.96 | 1.11 M | $1.58 B |
| 10/01/2025 | $20.04 | $21.21 (5.84%) | $21.24 | $19.92 | 1.26 M | $1.56 B |
| 09/30/2025 | $19.80 | $20.06 (1.31%) | $20.09 | $19.15 | 1.07 M | $1.47 B |
| 09/29/2025 | $19.30 | $20.04 (3.83%) | $20.39 | $19.15 | 1.18 M | $1.47 B |
| 09/26/2025 | $19.24 | $19.30 (0.31%) | $19.54 | $19.01 | 698.42 K | $1.42 B |
| 09/25/2025 | $18.92 | $19.03 (0.58%) | $19.09 | $18.43 | 754.35 K | $1.40 B |
| 09/24/2025 | $19.06 | $19.06 (0%) | $19.42 | $18.89 | 729.52 K | $1.40 B |
| 09/23/2025 | $19.74 | $19.06 (-3.44%) | $19.88 | $19.03 | 956.22 K | $1.40 B |
| 09/22/2025 | $19.66 | $19.72 (0.31%) | $20.30 | $19.47 | 1.67 M | $1.45 B |
| 09/19/2025 | $19.68 | $19.45 (-1.17%) | $19.78 | $19.22 | 1.28 M | $1.43 B |
| 09/18/2025 | $19.27 | $19.65 (1.97%) | $19.74 | $19.26 | 934.81 K | $1.44 B |
| 09/17/2025 | $19.26 | $19.03 (-1.19%) | $19.83 | $18.93 | 1.07 M | $1.40 B |
| 09/16/2025 | $18.45 | $19.11 (3.58%) | $19.29 | $18.44 | 1.80 M | $1.40 B |
| 09/15/2025 | $18.66 | $18.46 (-1.07%) | $18.73 | $18.24 | 805.00 K | $1.36 B |
| 09/12/2025 | $18.69 | $18.57 (-0.64%) | $18.83 | $18.47 | 689.81 K | $1.36 B |
| 09/11/2025 | $18.23 | $18.78 (3.02%) | $18.92 | $18.20 | 1.24 M | $1.38 B |
| 09/10/2025 | $19.46 | $18.15 (-6.73%) | $19.46 | $18.13 | 1.37 M | $1.33 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.
