Schrödinger (SDGR) Price: 26.39

Schrödinger, Inc. (SDGR)

26.39 -0.90 (-3.30%) USD | NASDAQ | Oct 08, 16:00

26.62 +0.23 (+0.87%) Pre-Market: 08:12

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Sep 22, 2026	30.13	31.59	29.69	30.70	2.579M
Sep 21, 2026	29.43	31.03	29.00	30.24	2.889M
Sep 18, 2026	29.32	30.22	28.55	29.02	5.231M
Sep 17, 2026	24.09	30.41	24.09	30.24	9.035M
Sep 16, 2026	23.29	24.39	23.02	23.93	2.804M
Sep 15, 2026	20.78	23.71	20.34	23.25	3.797M
Sep 14, 2026	19.03	21.40	18.84	20.75	1.952M
Sep 11, 2026	18.93	19.03	18.63	19.02	464979.0
Sep 10, 2026	18.81	19.20	18.69	18.80	512169.0
Sep 09, 2026	19.88	20.00	19.09	19.20	758945.0
Sep 08, 2026	19.87	20.37	19.74	20.03	1.115M
Sep 04, 2026	20.58	20.67	19.68	20.09	877064.0
Sep 03, 2026	21.03	21.29	20.25	20.71	772171.0

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