Schrödinger, Inc. (SDGR) NASDAQ

Currency In USD

SDGR Historical Return

If you invested $1000 in Schrödinger, Inc. (SDGR) since IPO date, it would be worth $789.11 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $411.81, while $1000 invested 1 year ago would be worth $1,029.14. This corresponds to total returns of -21.09%, -58.82%, 2.91%, respectively, with annualized returns of -3.47%, -16.27%, 2.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SDGR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	23.57	22.6	22.6	24	22.03	1.63M
October 21, 2026	23.55	23.9	23.9	24.26	23.24	1.06M
October 20, 2026	22.77	23.4	23.4	23.7	21.73	1.38M
October 19, 2026	22.85	23.12	23.12	23.53	22.57	1.43M
October 16, 2026	25.69	22.6	22.6	26	22.57	2.72M
October 15, 2026	24.5	25.48	25.48	26.14	24.01	2.37M
October 14, 2026	25.36	25.05	25.05	25.8	24.96	1.28M
October 13, 2026	25.71	25.89	25.89	26.23	25.5	1.3M
October 12, 2026	27.1	25.91	25.91	27.51	25.41	2.15M
October 09, 2026	26.61	27.28	27.28	28.16	26.37	2.08M
October 08, 2026	26.79	26.39	26.39	27.05	25.69	3.08M
October 07, 2026	27.81	27.29	27.29	28.43	26.87	4.56M
October 06, 2026	32.99	28.9	28.9	33.78	28.56	5.26M
October 05, 2026	30.33	32.6	32.6	33.09	29.56	4.61M
October 02, 2026	30.74	30.31	30.31	31.14	29.28	3.05M
October 01, 2026	30.77	30.46	30.46	31.93	30.01	5.14M
September 30, 2026	30.55	31.05	31.05	32.45	30.18	3.89M
September 29, 2026	29.3	30.33	30.33	30.6	29.04	1.85M
September 28, 2026	28.47	29.5	29.5	30.21	28.2	2.13M
September 25, 2026	29.6	28.85	28.85	29.74	27.69	1.37M
September 24, 2026	28.97	29.45	29.45	30.24	28.4	2.03M
September 23, 2026	30.05	29.23	29.23	31.14	28.32	3.06M
September 22, 2026	30.13	30.7	30.7	31.59	29.69	2.58M
September 21, 2026	29.43	30.24	30.24	31.03	29	2.89M
September 18, 2026	29.32	29.02	29.02	30.22	28.55	5.23M
September 17, 2026	24.09	30.24	30.24	30.41	24.09	8.95M
September 16, 2026	23.29	23.93	23.93	24.39	23.02	2.8M
September 15, 2026	20.78	23.25	23.25	23.71	20.34	3.75M
September 11, 2026	18.93	19.02	19.02	19.03	18.63	464,299
September 10, 2026	18.81	18.8	18.8	19.2	18.69	510,733
September 09, 2026	19.88	19.2	19.2	20.01	19.09	755,713
September 08, 2026	19.82	20.03	20.03	20.37	19.74	1.11M
September 04, 2026	20.58	20.09	20.09	20.67	19.68	876,583
September 03, 2026	21.03	20.71	20.71	21.29	20.25	771,447
September 02, 2026	20.67	20.88	20.88	21.4	19.76	1.23M
September 01, 2026	19.25	20.84	20.84	20.99	19.24	1.51M
August 31, 2026	19.58	19.5	19.5	19.65	19.13	652,110
August 28, 2026	20.2	19.7	19.7	20.33	19.53	911,292
August 27, 2026	19.49	20.41	20.41	20.41	19.49	861,512
August 26, 2026	19.73	19.47	19.47	19.98	19.3	751,320
August 25, 2026	18.95	19.99	19.99	20.18	18.86	899,682
August 24, 2026	19.61	18.77	18.77	19.61	18.7	914,433
August 21, 2026	19.83	19.71	19.71	20.48	19.51	1.09M
August 20, 2026	19.57	19.58	19.58	20.13	19.31	996,084
August 19, 2026	18.12	19.85	19.85	19.92	18.12	1.89M
August 18, 2026	17.31	17.67	17.67	17.72	17.17	836,994
August 17, 2026	17.36	17.4	17.4	17.6	17.16	650,252
August 14, 2026	18.46	17.59	17.59	18.5	17.58	947,411
August 13, 2026	18.56	18.46	18.46	18.84	18.32	920,153
August 12, 2026	18.6	18.63	18.63	18.73	18.21	1.48M
August 11, 2026	18.77	18.65	18.65	19.24	18.6	1.43M
August 10, 2026	18.02	18.77	18.77	18.94	17.95	1.2M
August 07, 2026	18.08	18.16	18.16	18.85	17.49	1.37M
August 06, 2026	17.26	17.81	17.81	18.38	17.02	2.74M
August 05, 2026	15.75	16.4	16.4	16.49	15.52	1.71M
August 04, 2026	15.3	15.65	15.65	15.75	15.2	969,899
August 03, 2026	15.14	15.28	15.28	15.51	14.91	982,147
July 31, 2026	15.34	15.14	15.14	15.52	14.8	1.22M
July 30, 2026	15.02	15.35	15.35	15.47	14.72	879,213
July 29, 2026	15.15	15.12	15.12	15.45	14.94	659,588