5 DAY PERFORMANCE
-52.28%
1 MONTH PERFORMANCE
-60.28%
3 MONTH PERFORMANCE
-21.04%
6 MONTH PERFORMANCE
+0.62%
YEAR-TO-DATE PERFORMANCE
-27.57%
1 YEAR PERFORMANCE
-34.50%
Schrodinger Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $29.11 | $28.77 (-1.17%) | $30.09 | $27.16 | 2.21 M | $2.15 B |
| 11/04/2026 | $27.20 | $28.52 (4.85%) | $28.71 | $26.34 | 1.90 M | $2.14 B |
| 11/03/2026 | $26.47 | $27.18 (2.68%) | $27.94 | $26.42 | 1.21 M | $2.03 B |
| 11/02/2026 | $27.76 | $26.19 (-5.66%) | $27.86 | $25.94 | 1.39 M | $1.96 B |
| 10/30/2026 | $29.00 | $27.14 (-6.41%) | $29.44 | $26.41 | 1.95 M | $2.03 B |
| 10/29/2026 | $30.42 | $29.99 (-1.41%) | $31.00 | $29.83 | 1.36 M | $2.24 B |
| 10/28/2026 | $27.07 | $30.87 (14.04%) | $31.07 | $26.80 | 3.32 M | $2.31 B |
| 10/27/2026 | $24.87 | $26.72 (7.44%) | $27.28 | $24.50 | 1.52 M | $2.00 B |
| 10/26/2026 | $23.89 | $24.50 (2.55%) | $24.89 | $23.26 | 1.26 M | $1.83 B |
| 10/23/2026 | $22.56 | $23.80 (5.5%) | $23.96 | $22.01 | 1.16 M | $1.78 B |
| 10/22/2026 | $23.57 | $22.60 (-4.12%) | $24.00 | $22.03 | 1.63 M | $1.69 B |
| 10/21/2026 | $23.55 | $23.90 (1.49%) | $24.26 | $23.24 | 1.06 M | $1.79 B |
| 10/20/2026 | $22.77 | $23.40 (2.77%) | $23.70 | $21.73 | 1.38 M | $1.75 B |
| 10/19/2026 | $22.85 | $23.12 (1.18%) | $23.53 | $22.57 | 1.43 M | $1.73 B |
| 10/16/2026 | $25.69 | $22.60 (-12.03%) | $26.00 | $22.57 | 2.72 M | $1.69 B |
| 10/15/2026 | $24.50 | $25.48 (4%) | $26.14 | $24.01 | 2.37 M | $1.90 B |
| 10/14/2026 | $25.36 | $25.05 (-1.22%) | $25.80 | $24.96 | 1.29 M | $1.87 B |
| 10/13/2026 | $25.71 | $25.89 (0.7%) | $26.23 | $25.50 | 1.30 M | $1.93 B |
| 10/12/2026 | $27.10 | $25.91 (-4.39%) | $27.51 | $25.41 | 2.15 M | $1.94 B |
| 10/09/2026 | $26.61 | $27.28 (2.52%) | $28.16 | $26.37 | 2.08 M | $2.04 B |
| 10/08/2026 | $26.79 | $26.39 (-1.49%) | $27.05 | $25.69 | 3.08 M | $1.97 B |
| 10/07/2026 | $27.81 | $27.29 (-1.87%) | $28.43 | $26.87 | 4.56 M | $2.04 B |
| 10/06/2026 | $32.99 | $28.90 (-12.4%) | $33.78 | $28.56 | 5.26 M | $2.16 B |
| 10/05/2026 | $30.33 | $32.60 (7.48%) | $33.09 | $29.56 | 4.62 M | $2.44 B |
| 10/02/2026 | $30.74 | $30.31 (-1.4%) | $31.14 | $29.28 | 3.05 M | $2.26 B |
| 10/01/2026 | $30.77 | $30.46 (-1.01%) | $31.93 | $30.01 | 5.14 M | $2.28 B |
| 09/30/2026 | $30.55 | $31.05 (1.64%) | $32.45 | $30.18 | 3.89 M | $2.32 B |
| 09/29/2026 | $29.30 | $30.33 (3.52%) | $30.60 | $29.04 | 1.86 M | $2.27 B |
| 09/28/2026 | $28.47 | $29.50 (3.62%) | $30.21 | $28.20 | 2.13 M | $2.20 B |
| 09/25/2026 | $29.60 | $28.85 (-2.53%) | $29.74 | $27.69 | 1.37 M | $2.16 B |
| 09/24/2026 | $28.97 | $29.45 (1.66%) | $30.24 | $28.40 | 2.03 M | $2.20 B |
| 09/23/2026 | $30.05 | $29.23 (-2.73%) | $31.14 | $28.32 | 3.07 M | $2.18 B |
| 09/22/2026 | $30.13 | $30.70 (1.89%) | $31.59 | $29.69 | 2.58 M | $2.29 B |
| 09/21/2026 | $29.43 | $30.24 (2.75%) | $31.03 | $29.00 | 2.89 M | $2.26 B |
| 09/18/2026 | $29.32 | $29.02 (-1.02%) | $30.22 | $28.55 | 5.23 M | $2.17 B |
| 09/17/2026 | $24.09 | $30.24 (25.53%) | $30.41 | $24.09 | 9.03 M | $2.26 B |
| 09/16/2026 | $23.29 | $23.93 (2.75%) | $24.39 | $23.02 | 2.80 M | $1.79 B |
| 09/15/2026 | $20.78 | $23.25 (11.89%) | $23.71 | $20.34 | 3.80 M | $1.74 B |
| 09/14/2026 | $19.03 | $20.75 (9.04%) | $21.40 | $18.84 | 1.95 M | $1.55 B |
| 09/11/2026 | $18.93 | $19.02 (0.48%) | $19.03 | $18.63 | 464.98 K | $1.42 B |
| 09/10/2026 | $18.81 | $18.80 (-0.05%) | $19.20 | $18.69 | 512.17 K | $1.40 B |
| 09/09/2026 | $19.88 | $19.20 (-3.42%) | $20.01 | $19.09 | 758.94 K | $1.43 B |
| 09/08/2026 | $19.87 | $20.03 (0.81%) | $20.37 | $19.74 | 1.12 M | $1.50 B |
| 09/04/2026 | $20.58 | $20.09 (-2.38%) | $20.67 | $19.68 | 877.06 K | $1.50 B |
| 09/03/2026 | $21.03 | $20.71 (-1.52%) | $21.29 | $20.25 | 772.17 K | $1.55 B |
| 09/02/2026 | $20.67 | $20.88 (1.02%) | $21.40 | $19.76 | 1.23 M | $1.56 B |
| 09/01/2026 | $19.25 | $20.84 (8.26%) | $20.99 | $19.24 | 1.51 M | $1.56 B |
| 08/31/2026 | $19.58 | $19.50 (-0.41%) | $19.65 | $19.13 | 652.39 K | $1.46 B |
| 08/28/2026 | $20.20 | $19.70 (-2.48%) | $20.33 | $19.53 | 911.65 K | $1.47 B |
| 08/27/2026 | $19.49 | $20.41 (4.72%) | $20.41 | $19.49 | 863.13 K | $1.52 B |
| 08/26/2026 | $19.73 | $19.47 (-1.32%) | $19.98 | $19.30 | 752.13 K | $1.45 B |
| 08/25/2026 | $18.95 | $19.99 (5.49%) | $20.18 | $18.86 | 899.85 K | $1.49 B |
| 08/24/2026 | $19.61 | $18.77 (-4.28%) | $19.61 | $18.70 | 914.55 K | $1.40 B |
| 08/21/2026 | $19.83 | $19.71 (-0.61%) | $20.48 | $19.51 | 1.10 M | $1.47 B |
| 08/20/2026 | $19.57 | $19.58 (0.05%) | $20.13 | $19.31 | 1.03 M | $1.46 B |
| 08/19/2026 | $18.12 | $19.85 (9.55%) | $19.92 | $18.12 | 1.90 M | $1.48 B |
| 08/18/2026 | $17.31 | $17.67 (2.08%) | $17.72 | $17.17 | 841.10 K | $1.32 B |
| 08/17/2026 | $17.36 | $17.40 (0.23%) | $17.60 | $17.16 | 653.53 K | $1.30 B |
| 08/14/2026 | $18.46 | $17.59 (-4.71%) | $18.50 | $17.58 | 948.80 K | $1.31 B |
| 08/13/2026 | $18.56 | $18.46 (-0.54%) | $18.84 | $18.32 | 920.93 K | $1.38 B |
| 08/12/2026 | $18.60 | $18.63 (0.16%) | $18.73 | $18.21 | 1.48 M | $1.39 B |
| 08/11/2026 | $18.77 | $18.65 (-0.64%) | $19.24 | $18.60 | 1.43 M | $1.39 B |
| 08/10/2026 | $18.02 | $18.77 (4.16%) | $18.94 | $17.95 | 1.20 M | $1.40 B |
| 08/07/2026 | $18.08 | $18.16 (0.44%) | $18.85 | $17.49 | 1.37 M | $1.36 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 |
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.
