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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.85	20.31	20.31	21.83	20.3	1.68M
October 15, 2025	19.82	20.61	20.61	21.08	19.75	1.89M
October 14, 2025	19.33	19.43	19.43	19.8	18.89	776,243
October 13, 2025	19.25	19.7	19.7	19.88	19.15	1.02M
October 10, 2025	20.71	19.08	19.08	20.87	19.06	1.01M
October 09, 2025	20.77	20.65	20.65	20.92	20.5	1.15M
October 08, 2025	20.21	20.72	20.72	21.29	20.2	1.14M
October 07, 2025	21.33	20.16	20.16	21.34	20.04	951,131
October 06, 2025	20.78	21.29	21.29	21.82	20.52	1.09M
October 03, 2025	21.58	20.59	20.59	21.99	20.44	1.43M
October 02, 2025	21.31	21.45	21.45	22.03	20.96	1.11M
October 01, 2025	20.04	21.21	21.21	21.24	19.92	1.26M
September 30, 2025	19.8	20.06	20.06	20.09	19.15	1.07M
September 29, 2025	19.3	20.04	20.04	20.39	19.15	1.18M
September 26, 2025	19.24	19.3	19.3	19.54	19.01	698,422
September 25, 2025	18.92	19.03	19.03	19.09	18.43	754,353
September 24, 2025	19.06	19.06	19.06	19.42	18.89	729,524
September 23, 2025	19.74	19.06	19.06	19.88	19.03	956,224
September 22, 2025	19.66	19.72	19.72	20.3	19.47	1.67M
September 19, 2025	19.68	19.45	19.45	19.78	19.22	1.28M
September 18, 2025	19.27	19.65	19.65	19.74	19.26	934,808
September 17, 2025	19.26	19.03	19.03	19.83	18.93	1.07M
September 16, 2025	18.45	19.11	19.11	19.29	18.44	1.8M
September 15, 2025	18.66	18.46	18.46	18.73	18.24	805,000
September 12, 2025	18.69	18.57	18.57	18.83	18.47	689,814
September 11, 2025	18.23	18.78	18.78	18.92	18.2	1.24M
September 10, 2025	19.46	18.15	18.15	19.46	18.13	1.37M
September 09, 2025	19.43	19.46	19.46	19.53	18.94	1.09M
September 08, 2025	19.16	19.44	19.44	19.71	18.82	995,800
September 05, 2025	19.02	19.13	19.13	19.46	18.96	1.11M
September 04, 2025	19.2	18.97	18.97	19.2	18.69	970,847
September 03, 2025	19.05	19.29	19.29	19.37	18.91	723,683
September 02, 2025	19.27	19.11	19.11	19.78	18.94	609,793
August 29, 2025	19.82	19.51	19.51	20	19.32	704,525
August 28, 2025	19.81	19.76	19.76	20.05	19.67	956,223
August 27, 2025	19.53	19.79	19.79	20.08	19.43	563,200
August 26, 2025	19.54	19.64	19.64	19.98	19.48	520,133
August 25, 2025	20.31	19.54	19.54	20.4	19.43	737,900
August 22, 2025	19.86	20.32	20.32	20.45	19.5	1.9M
August 21, 2025	19.26	19.58	19.58	19.81	19	525,119
August 20, 2025	19.2	19.36	19.36	19.4	18.75	1.05M
August 19, 2025	20	19.4	19.41	20.37	19.28	855,721
August 18, 2025	19.38	20.05	20.05	20.18	19.03	1.36M
August 15, 2025	18.67	19.38	19.38	19.61	18.11	2.12M

Schrödinger, Inc. (SDGR) NASDAQ