Schrödinger, Inc. - SDGR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.69	11.53	11.53	11.99	11.42	1.28M
February 19, 2026	11.69	11.89	11.89	11.89	11.52	690,620
February 18, 2026	11.49	11.81	11.81	12.02	11.4	1.2M
February 17, 2026	11.39	11.63	11.63	11.68	11.15	1.67M
February 13, 2026	11.54	11.4	11.4	11.83	11.18	2.37M
February 12, 2026	12.09	11.31	11.31	12.1	11.15	3.36M
February 11, 2026	13.57	11.98	11.98	13.74	11.79	5.28M
February 10, 2026	13.67	13.63	13.63	13.94	13.54	679,289
February 09, 2026	13.51	13.6	13.6	13.72	13.2	850,363
February 06, 2026	13.16	13.49	13.49	13.57	12.81	1.16M
February 05, 2026	12.98	12.94	12.94	13.41	12.94	1.76M
February 04, 2026	13.3	13.36	13.36	13.47	12.9	1.44M
February 03, 2026	14.12	13.38	13.38	14.43	12.96	1.59M
February 02, 2026	13.88	14.09	14.09	14.32	13.67	1.26M
January 30, 2026	14.06	13.97	13.97	14.08	13.44	2.58M
January 29, 2026	14.43	14.32	14.32	14.61	14.08	1.39M
January 28, 2026	14.91	14.57	14.57	14.99	14.56	1.69M
January 27, 2026	15.57	14.88	14.88	15.88	14.79	1.93M
January 26, 2026	16.25	15.53	15.53	16.31	15.52	1.72M
January 23, 2026	17.43	16.42	16.42	17.43	16.38	1.17M
January 22, 2026	16.68	17.33	17.33	17.87	16.65	1.47M
January 21, 2026	16.35	16.42	16.42	16.75	16.07	1.12M
January 20, 2026	16.32	16.32	16.32	16.68	16.2	1.2M
January 16, 2026	17.53	16.79	16.79	17.53	16.61	1.14M
January 15, 2026	18.34	17.47	17.47	18.34	17.15	1.18M
January 14, 2026	18.2	18.33	18.33	18.47	17.98	646,848
January 13, 2026	18.69	18.31	18.31	18.72	18.18	594,507
January 12, 2026	18.54	18.64	18.64	18.71	18.16	732,200
January 09, 2026	18.83	18.39	18.39	18.85	18.27	1.05M
January 08, 2026	18.71	18.61	18.61	18.74	18.05	791,300
January 07, 2026	18.56	18.77	18.77	19.07	18.44	921,166
January 06, 2026	18.72	18.79	18.79	19.58	18.57	1.17M
January 05, 2026	18.2	18.5	18.5	18.79	18.1	807,832
January 02, 2026	18.1	17.98	17.98	18.21	17.5	950,371
December 31, 2025	17.77	17.88	17.88	17.95	17.7	638,800
December 30, 2025	17.77	17.8	17.8	18	17.71	642,814
December 29, 2025	18.07	17.84	17.84	18.25	17.62	848,296
December 26, 2025	18.38	18.31	18.31	18.39	18	473,977
December 24, 2025	18.89	18.38	18.38	18.92	18.35	570,742
December 23, 2025	19.29	18.81	18.81	19.4	18.73	732,119
December 22, 2025	18.04	19.39	19.39	19.44	17.8	1.4M
December 19, 2025	17.2	17.66	17.66	17.75	17.11	1.39M
December 18, 2025	17.56	17.2	17.2	17.69	17.02	961,093
December 17, 2025	17.95	17.4	17.4	18.35	17.33	614,500
December 16, 2025	18.1	17.94	17.94	18.58	17.74	1.01M
December 15, 2025	18.94	18.21	18.21	19.04	17.86	1.21M
December 12, 2025	18.12	18.06	18.06	18.88	17.86	845,248
December 11, 2025	17.92	18.13	18.13	18.21	17.64	697,664
December 10, 2025	17.75	17.94	17.94	18.28	17.64	577,621
December 09, 2025	17.76	17.77	17.77	17.99	17.52	580,913
December 08, 2025	18.02	17.76	17.76	18.35	17.59	723,367
December 05, 2025	18.32	17.64	17.64	18.32	17.56	746,297
December 04, 2025	17.75	18.42	18.42	18.42	17.5	719,669
December 03, 2025	17.15	17.74	17.74	17.81	17.09	828,579
December 02, 2025	17.11	17.08	17.08	17.65	17.01	741,941
December 01, 2025	17.19	17.04	17.04	17.3	16.86	728,533
November 28, 2025	17.51	17.56	17.56	17.6	17.18	380,987
November 26, 2025	17.48	17.42	17.42	17.62	17.26	856,839
November 25, 2025	16.84	17.45	17.45	17.48	16.8	937,246
November 24, 2025	16.53	17.11	17.11	17.34	16.48	1.28M

Schrödinger, Inc. (SDGR) NASDAQ