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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.34	16.47	16.47	16.82	15.99	1.39M
November 20, 2025	17.27	16.33	16.33	17.55	16.29	988,900
November 19, 2025	17.01	16.85	16.85	17.57	16.69	731,949
November 18, 2025	17.3	17.01	17.01	17.5	16.82	794,164
November 17, 2025	17.48	17.46	17.46	17.59	17.17	845,445
November 14, 2025	16.83	17.64	17.64	17.77	16.8	827,409
November 13, 2025	17.62	17.2	17.2	17.89	17.12	950,300
November 12, 2025	18.4	17.98	17.98	18.59	17.83	792,600
November 11, 2025	18.29	18.3	18.3	18.47	17.93	717,080
November 10, 2025	18.27	18.29	18.29	18.7	18.08	1.18M
November 07, 2025	18.21	17.78	17.78	18.41	16.81	2.24M
November 06, 2025	19.32	18.65	18.65	19.41	17.83	2.19M
November 05, 2025	19.85	19.77	19.77	20.36	19.65	1.09M
November 04, 2025	20	19.99	19.99	20.76	19.85	935,738
November 03, 2025	21	20.55	20.55	21.23	20.31	956,048
October 31, 2025	20.68	21.04	21.04	21.05	20.1	1.01M
October 30, 2025	20.86	20.46	20.46	21.28	20.44	732,800
October 29, 2025	21.76	21.15	21.15	22.23	20.97	966,916
October 28, 2025	22.07	21.77	21.77	22.47	21.6	923,509
October 27, 2025	22.86	22.17	22.17	23.02	21.86	1.15M
October 24, 2025	22.48	22.52	22.52	22.82	22.19	1.34M
October 23, 2025	20.91	21.96	21.96	22.3	20.83	1.33M
October 22, 2025	20.8	20.79	20.79	20.88	19.99	1.26M
October 21, 2025	21.9	20.87	20.87	21.91	20.78	1.13M
October 20, 2025	20.18	21.98	21.98	22.32	20.16	2.58M
October 17, 2025	19.92	19.31	19.31	20.19	19.06	1.22M

Schrödinger, Inc. (SDGR) NASDAQ