Schrödinger (SDGR) Price: 26.72

Schrödinger, Inc. (SDGR)

26.72 +2.22 (+9.06%) USD | NASDAQ | Oct 27, 16:00

26.93 +0.21 (+0.79%) Pre-Market: 08:17

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 27, 2026	24.87	27.28	24.50	26.72	1.524M
Oct 26, 2026	23.89	24.89	23.26	24.50	1.264M
Oct 23, 2026	22.56	23.96	22.01	23.80	1.157M
Oct 22, 2026	23.57	24.00	22.03	22.60	1.629M
Oct 21, 2026	23.55	24.26	23.24	23.90	1.064M
Oct 20, 2026	22.77	23.70	21.73	23.40	1.376M
Oct 19, 2026	22.85	23.53	22.57	23.12	1.428M
Oct 16, 2026	25.69	26.00	22.57	22.60	2.724M
Oct 15, 2026	24.50	26.14	24.01	25.48	2.373M
Oct 14, 2026	25.36	25.80	24.96	25.05	1.288M
Oct 13, 2026	25.71	26.23	25.50	25.89	1.302M
Oct 12, 2026	27.10	27.51	25.41	25.91	2.152M
Oct 09, 2026	26.61	28.16	26.37	27.28	2.080M
Oct 08, 2026	26.79	27.05	25.69	26.39	3.082M
Oct 07, 2026	27.81	28.43	26.87	27.29	4.561M
Oct 06, 2026	32.98	33.78	28.56	28.90	5.264M
Oct 05, 2026	30.33	33.09	29.56	32.60	4.619M
Oct 02, 2026	30.74	31.14	29.28	30.31	3.053M
Oct 01, 2026	30.77	31.93	30.01	30.46	5.143M
Sep 30, 2026	30.55	32.45	30.18	31.05	3.894M
Sep 29, 2026	29.30	30.60	29.04	30.33	1.864M
Sep 28, 2026	28.47	30.21	28.20	29.50	2.131M
Sep 25, 2026	29.60	29.74	27.69	28.85	1.370M
Sep 24, 2026	28.97	30.24	28.40	29.45	2.028M
Sep 23, 2026	30.05	31.14	28.32	29.23	3.067M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks