NASDAQ : SDGR
Schrödinger, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 27.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Schrödinger, Inc. (SDGR) closed at 26.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.76 | 27.86 | 25.94 | 26.09 | 806,745 | -3.87% |
| 2026-10-30 | 29 | 29.44 | 26.41 | 27.14 | 1,947,643 | -9.50% |
| 2026-10-29 | 30.42 | 31 | 29.83 | 29.99 | 1,364,797 | -2.85% |
| 2026-10-28 | 27.07 | 31.07 | 26.8 | 30.87 | 3,316,534 | +15.53% |
| 2026-10-27 | 24.87 | 27.28 | 24.5 | 26.72 | 1,523,830 | +9.06% |
| 2026-10-26 | 23.89 | 24.89 | 23.26 | 24.5 | 1,264,305 | +2.94% |
| 2026-10-23 | 22.56 | 23.96 | 22.01 | 23.8 | 1,156,818 | +5.31% |
| 2026-10-22 | 23.57 | 24 | 22.03 | 22.6 | 1,628,671 | -5.44% |
| 2026-10-21 | 23.55 | 24.26 | 23.24 | 23.9 | 1,064,101 | +2.14% |
| 2026-10-20 | 22.77 | 23.7 | 21.73 | 23.4 | 1,376,426 | +1.21% |
| 2026-10-19 | 22.85 | 23.53 | 22.57 | 23.12 | 1,428,208 | +2.30% |
| 2026-10-16 | 25.69 | 26 | 22.57 | 22.6 | 2,724,043 | -11.30% |
| 2026-10-15 | 24.5 | 26.14 | 24.01 | 25.48 | 2,372,983 | +1.72% |
| 2026-10-14 | 25.36 | 25.8 | 24.96 | 25.05 | 1,287,749 | -3.24% |
| 2026-10-13 | 25.71 | 26.232 | 25.495 | 25.89 | 1,302,178 | -0.08% |
| 2026-10-12 | 27.1 | 27.51 | 25.41 | 25.91 | 2,151,562 | -5.02% |
| 2026-10-09 | 26.61 | 28.162 | 26.37 | 27.28 | 2,080,247 | +3.37% |
| 2026-10-08 | 26.79 | 27.05 | 25.69 | 26.39 | 3,082,371 | -3.30% |
| 2026-10-07 | 27.81 | 28.43 | 26.87 | 27.29 | 4,560,899 | -5.57% |
| 2026-10-06 | 32.985 | 33.78 | 28.56 | 28.9 | 5,264,021 | -11.35% |
| 2026-10-05 | 30.33 | 33.09 | 29.56 | 32.6 | 4,619,288 | +7.56% |
| 2026-10-02 | 30.74 | 31.14 | 29.28 | 30.31 | 3,052,766 | -0.49% |
| 2026-10-01 | 30.77 | 31.93 | 30.01 | 30.46 | 5,142,611 | -1.90% |
| 2026-09-30 | 30.55 | 32.45 | 30.18 | 31.05 | 3,894,109 | +2.37% |
| 2026-09-29 | 29.3 | 30.6 | 29.04 | 30.33 | 1,864,403 | +2.81% |
| 2026-09-28 | 28.47 | 30.21 | 28.2 | 29.5 | 2,130,737 | +2.25% |
| 2026-09-25 | 29.6 | 29.74 | 27.69 | 28.85 | 1,370,001 | -2.04% |
| 2026-09-24 | 28.97 | 30.24 | 28.4 | 29.45 | 2,028,479 | +0.75% |
| 2026-09-23 | 30.05 | 31.14 | 28.32 | 29.23 | 3,066,636 | -4.79% |
| 2026-09-22 | 30.13 | 31.595 | 29.69 | 30.7 | 2,579,308 | +1.52% |
| 2026-09-21 | 29.43 | 31.028 | 29 | 30.24 | 2,888,571 | +4.20% |
| 2026-09-18 | 29.32 | 30.22 | 28.55 | 29.02 | 5,231,066 | -4.03% |
| 2026-09-17 | 24.09 | 30.41 | 24.09 | 30.24 | 9,034,626 | +26.37% |
| 2026-09-16 | 23.29 | 24.39 | 23.02 | 23.93 | 2,804,462 | +2.92% |
| 2026-09-15 | 20.78 | 23.71 | 20.34 | 23.25 | 3,797,027 | +12.05% |
| 2026-09-14 | 19.03 | 21.4 | 18.84 | 20.75 | 1,951,539 | +9.10% |
| 2026-09-11 | 18.93 | 19.03 | 18.63 | 19.02 | 464,979 | +1.17% |
| 2026-09-10 | 18.81 | 19.2 | 18.69 | 18.8 | 512,167 | -2.08% |
| 2026-09-09 | 19.88 | 20.005 | 19.09 | 19.2 | 758,944 | -4.14% |
| 2026-09-08 | 19.87 | 20.37 | 19.735 | 20.03 | 1,115,226 | -0.30% |
| 2026-09-04 | 20.58 | 20.67 | 19.685 | 20.09 | 877,064 | -2.99% |
| 2026-09-03 | 21.03 | 21.29 | 20.25 | 20.71 | 772,171 | -0.81% |
| 2026-09-02 | 20.67 | 21.4 | 19.755 | 20.88 | 1,234,436 | +0.19% |
| 2026-09-01 | 19.25 | 20.99 | 19.243 | 20.84 | 1,508,067 | +6.87% |
| 2026-08-31 | 19.58 | 19.65 | 19.13 | 19.5 | 652,387 | -1.02% |
| 2026-08-28 | 20.2 | 20.33 | 19.53 | 19.7 | 911,649 | -3.48% |
| 2026-08-27 | 19.49 | 20.41 | 19.489 | 20.41 | 863,133 | +4.83% |
| 2026-08-26 | 19.725 | 19.98 | 19.3 | 19.47 | 752,125 | -2.60% |
| 2026-08-25 | 18.95 | 20.18 | 18.86 | 19.99 | 899,851 | +6.50% |
| 2026-08-24 | 19.61 | 19.61 | 18.7 | 18.77 | 914,550 | -4.77% |
| 2026-08-21 | 19.825 | 20.48 | 19.51 | 19.71 | 1,095,709 | +0.66% |
| 2026-08-20 | 19.57 | 20.13 | 19.311 | 19.58 | 1,033,982 | -1.36% |
| 2026-08-19 | 18.12 | 19.92 | 18.12 | 19.85 | 1,898,074 | +12.34% |
| 2026-08-18 | 17.31 | 17.715 | 17.17 | 17.67 | 841,091 | +1.55% |
| 2026-08-17 | 17.36 | 17.6 | 17.16 | 17.4 | 653,529 | -1.08% |
| 2026-08-14 | 18.46 | 18.495 | 17.58 | 17.59 | 948,802 | -4.71% |
| 2026-08-13 | 18.56 | 18.84 | 18.32 | 18.46 | 920,933 | -0.91% |
| 2026-08-12 | 18.6 | 18.73 | 18.21 | 18.63 | 1,476,802 | -0.11% |
| 2026-08-11 | 18.765 | 19.24 | 18.597 | 18.65 | 1,434,857 | -0.64% |
| 2026-08-10 | 18.02 | 18.94 | 17.95 | 18.77 | 1,199,701 | +3.36% |
| 2026-08-07 | 18.08 | 18.85 | 17.485 | 18.16 | 1,371,265 | +1.97% |
| 2026-08-06 | 17.262 | 18.38 | 17.02 | 17.81 | 2,740,418 | +8.60% |
| 2026-08-05 | 15.75 | 16.485 | 15.52 | 16.4 | 1,717,917 | +4.79% |
| 2026-08-04 | 15.3 | 15.745 | 15.2 | 15.65 | 971,097 | +2.42% |
| 2026-08-03 | 15.14 | 15.51 | 14.91 | 15.28 | 982,203 | +0.92% |
| 2026-07-31 | 15.34 | 15.52 | 14.8 | 15.14 | 1,218,359 | -1.37% |
| 2026-07-30 | 15.02 | 15.47 | 14.715 | 15.35 | 880,196 | +1.52% |
| 2026-07-29 | 15.145 | 15.45 | 14.94 | 15.12 | 662,039 | -1.11% |
| 2026-07-28 | 15.26 | 15.57 | 15.07 | 15.29 | 539,178 | +0.07% |
| 2026-07-27 | 15.2 | 15.5 | 15 | 15.28 | 643,403 | +2.07% |
| 2026-07-24 | 15.32 | 15.35 | 14.61 | 14.97 | 981,724 | -1.06% |
| 2026-07-23 | 14.85 | 15.4 | 14.85 | 15.13 | 716,739 | +0.67% |
| 2026-07-22 | 15.19 | 15.19 | 14.65 | 15.03 | 650,784 | -0.46% |
| 2026-07-21 | 15.05 | 15.32 | 14.8 | 15.1 | 940,842 | +0.67% |
| 2026-07-20 | 15.15 | 15.3 | 14.96 | 15 | 941,772 | -2.09% |
| 2026-07-17 | 15.26 | 15.64 | 15.09 | 15.32 | 940,434 | -1.79% |
| 2026-07-16 | 16.22 | 16.39 | 15.271 | 15.6 | 1,281,772 | -4.12% |
| 2026-07-15 | 16.16 | 16.645 | 16.08 | 16.27 | 813,986 | +0.87% |
| 2026-07-14 | 16.38 | 16.57 | 16 | 16.13 | 902,799 | -1.71% |
| 2026-07-13 | 16.4 | 16.9 | 16 | 16.41 | 784,641 | -0.49% |
| 2026-07-10 | 16.91 | 16.91 | 15.93 | 16.49 | 1,095,407 | -1.79% |
| 2026-07-09 | 16.22 | 16.83 | 16.02 | 16.79 | 688,184 | +4.35% |
| 2026-07-08 | 15.98 | 16.335 | 15.74 | 16.09 | 1,033,213 | -2.43% |
| 2026-07-07 | 17 | 17.223 | 16.3 | 16.49 | 1,126,233 | -3.00% |
| 2026-07-06 | 16.71 | 17.47 | 16.21 | 17 | 984,363 | +0.71% |
| 2026-07-02 | 16.63 | 17.625 | 16.545 | 16.88 | 1,511,570 | +2.99% |
| 2026-07-01 | 16.42 | 17.065 | 15.87 | 16.39 | 2,053,096 | +0.86% |
| 2026-06-30 | 17.14 | 17.82 | 15.94 | 16.25 | 2,721,806 | -6.56% |
| 2026-06-29 | 17.03 | 17.65 | 16.86 | 17.39 | 1,957,098 | +3.14% |
| 2026-06-26 | 16.05 | 17.8 | 16.01 | 16.86 | 3,928,659 | +4.46% |
| 2026-06-25 | 15.36 | 16.47 | 15.09 | 16.14 | 1,755,325 | +5.28% |
| 2026-06-24 | 15.14 | 15.845 | 15.081 | 15.33 | 884,616 | +1.93% |
| 2026-06-23 | 14.98 | 15.71 | 14.924 | 15.04 | 1,213,030 | -1.25% |
| 2026-06-22 | 15.71 | 15.99 | 15.085 | 15.23 | 954,826 | -3.36% |
| 2026-06-18 | 15.78 | 16.042 | 15.39 | 15.76 | 1,556,414 | +1.48% |
| 2026-06-17 | 14.885 | 16.3 | 14.75 | 15.53 | 1,485,317 | +4.02% |
| 2026-06-16 | 14.69 | 15.22 | 14.52 | 14.93 | 1,191,961 | +2.26% |
| 2026-06-15 | 14.77 | 15.075 | 14.455 | 14.6 | 1,047,828 | +1.04% |
| 2026-06-12 | 14.71 | 14.88 | 14.195 | 14.45 | 863,992 | -1.03% |
| 2026-06-11 | 14.19 | 14.66 | 13.9 | 14.6 | 920,574 | +3.18% |
| 2026-06-10 | 14.37 | 14.665 | 14.03 | 14.15 | 969,492 | -2.55% |
| 2026-06-09 | 14.23 | 15.04 | 14.09 | 14.52 | 942,666 | +0.83% |
| 2026-06-08 | 14.515 | 14.73 | 14.275 | 14.4 | 866,302 | +0.14% |
| 2026-06-05 | 15.85 | 15.85 | 14.235 | 14.38 | 1,375,060 | -9.27% |
| 2026-06-04 | 15.01 | 16.47 | 14.85 | 15.85 | 2,498,234 | +6.16% |
| 2026-06-03 | 14.6 | 14.99 | 14.412 | 14.93 | 1,608,779 | -0.07% |
| 2026-06-02 | 15.35 | 15.536 | 14.88 | 14.94 | 1,231,939 | -5.44% |
| 2026-06-01 | 15.23 | 16.09 | 14.812 | 15.8 | 2,280,786 | +3.95% |
| 2026-05-29 | 14.16 | 15.44 | 13.94 | 15.2 | 2,346,706 | +7.34% |
| 2026-05-28 | 13.18 | 14.23 | 13.051 | 14.16 | 1,236,219 | +6.95% |
| 2026-05-27 | 13.07 | 13.83 | 13.07 | 13.24 | 1,067,268 | +0.68% |
| 2026-05-26 | 13.23 | 13.485 | 13.09 | 13.15 | 1,020,229 | -1.13% |
| 2026-05-22 | 13.27 | 13.65 | 13.12 | 13.3 | 1,322,877 | +0.53% |
| 2026-05-21 | 12.25 | 13.32 | 12.18 | 13.23 | 1,555,787 | +7.39% |
| 2026-05-20 | 11.98 | 12.35 | 11.82 | 12.32 | 1,321,197 | +2.75% |
| 2026-05-19 | 12.085 | 12.19 | 11.75 | 11.99 | 937,819 | -0.50% |
| 2026-05-18 | 11.92 | 12.35 | 11.92 | 12.05 | 1,171,905 | +0.84% |
| 2026-05-15 | 12.51 | 12.64 | 11.895 | 11.95 | 1,181,644 | -5.31% |
| 2026-05-14 | 12.75 | 13.17 | 12.33 | 12.62 | 1,062,346 | -1.02% |
| 2026-05-13 | 12.58 | 12.865 | 12.55 | 12.75 | 1,153,219 | +0.47% |