MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SDGR — Schrodinger, Inc. Common Stock
NasdaqSchrodinger, Inc. Common Stock
$26.39
-0.90(-3.30%)
- O
- 26.79
- H
- 27.05
- L
- 25.69
- V
- 3.08M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$26.39
Period Return+2.49%
Period High$33.78
Period Low$10.95
Avg Daily Volume1.33M
Total Trading Days365
SDGR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $26.79 | $27.05 | $25.69 | $26.39 | $-0.90 | -3.30% | 3,076,753 | $26.20 | $25.69 $27.05 |
| Oct 7, 2026 | $27.81 | $28.43 | $26.87 | $27.29 | $-1.61 | -5.57% | 4,560,900 | $27.46 | $26.87 $28.43 |
| Oct 6, 2026 | $32.99 | $33.78 | $28.56 | $28.90 | $-3.70 | -11.35% | 5,264,021 | $30.07 | $28.56 $33.78 |
| Oct 5, 2026 | $30.33 | $33.09 | $29.56 | $32.60 | +$2.29 | +7.56% | 4,619,289 | $32.08 | $29.56 $33.09 |
| Oct 2, 2026 | $30.74 | $31.14 | $29.28 | $30.31 | $-0.15 | -0.49% | 3,052,767 | $30.38 | $29.28 $31.14 |
| Oct 1, 2026 | $30.77 | $31.93 | $30.01 | $30.46 | $-0.59 | -1.90% | 5,142,611 | $31.00 | $30.01 $31.93 |
| Sep 30, 2026 | $30.55 | $32.45 | $30.18 | $31.05 | +$0.72 | +2.37% | 3,894,110 | $31.49 | $30.18 $32.45 |
| Sep 29, 2026 | $29.30 | $30.60 | $29.04 | $30.33 | +$0.83 | +2.81% | 1,864,403 | $29.96 | $29.04 $30.60 |
| Sep 28, 2026 | $28.47 | $30.21 | $28.20 | $29.50 | +$0.65 | +2.25% | 2,130,737 | $29.54 | $28.20 $30.21 |
| Sep 25, 2026 | $29.60 | $29.74 | $27.69 | $28.85 | $-0.60 | -2.04% | 1,370,001 | $28.86 | $27.69 $29.74 |
| Sep 24, 2026 | $28.97 | $30.24 | $28.40 | $29.45 | +$0.22 | +0.75% | 2,028,480 | $29.27 | $28.40 $30.24 |
| Sep 23, 2026 | $30.05 | $31.14 | $28.32 | $29.23 | $-1.47 | -4.79% | 3,066,636 | $29.44 | $28.32 $31.14 |
| Sep 22, 2026 | $30.13 | $31.59 | $29.69 | $30.70 | +$0.46 | +1.52% | 2,579,308 | $30.78 | $29.69 $31.59 |
| Sep 21, 2026 | $29.43 | $31.03 | $29.00 | $30.24 | +$1.22 | +4.20% | 2,888,571 | $30.24 | $29.00 $31.03 |
| Sep 18, 2026 | $29.32 | $30.22 | $28.55 | $29.02 | $-1.22 | -4.03% | 5,231,066 | $29.17 | $28.55 $30.22 |
| Sep 17, 2026 | $24.09 | $30.41 | $24.09 | $30.24 | +$6.31 | +26.37% | 9,034,626 | $28.41 | $24.09 $30.41 |
| Sep 16, 2026 | $23.29 | $24.39 | $23.02 | $23.93 | +$0.68 | +2.92% | 2,804,463 | $23.81 | $23.02 $24.39 |
| Sep 15, 2026 | $20.78 | $23.71 | $20.34 | $23.25 | +$2.50 | +12.05% | 3,742,507 | $22.74 | $20.34 $23.71 |
| Sep 14, 2026 | $19.03 | $21.40 | $18.84 | $20.75 | +$1.73 | +9.10% | 1,947,753 | $20.25 | $18.84 $21.40 |
| Sep 11, 2026 | $18.93 | $19.03 | $18.63 | $19.02 | +$0.22 | +1.17% | 464,979 | $18.91 | $18.63 $19.03 |
| Sep 10, 2026 | $18.81 | $19.20 | $18.69 | $18.80 | $-0.40 | -2.08% | 512,169 | $18.88 | $18.69 $19.20 |
| Sep 9, 2026 | $19.88 | $20.01 | $19.09 | $19.20 | $-0.83 | -4.14% | 758,945 | $19.31 | $19.09 $20.01 |
| Sep 8, 2026 | $19.87 | $20.37 | $19.74 | $20.03 | $-0.06 | -0.30% | 1,115,226 | $20.03 | $19.74 $20.37 |
| Sep 4, 2026 | $20.58 | $20.67 | $19.69 | $20.09 | $-0.62 | -2.99% | 877,064 | $20.05 | $19.69 $20.67 |
| Sep 3, 2026 | $21.03 | $21.29 | $20.25 | $20.71 | $-0.17 | -0.81% | 772,171 | $20.59 | $20.25 $21.29 |
| Sep 2, 2026 | $20.67 | $21.40 | $19.76 | $20.88 | +$0.04 | +0.19% | 1,233,905 | $20.69 | $19.76 $21.40 |
| Sep 1, 2026 | $19.25 | $20.99 | $19.24 | $20.84 | +$1.34 | +6.87% | 1,508,068 | $20.56 | $19.24 $20.99 |
| Aug 31, 2026 | $19.58 | $19.65 | $19.13 | $19.50 | $-0.20 | -1.02% | 643,307 | $19.46 | $19.13 $19.65 |
| Aug 28, 2026 | $20.20 | $20.33 | $19.53 | $19.70 | $-0.71 | -3.48% | 911,650 | $19.80 | $19.53 $20.33 |
| Aug 27, 2026 | $19.49 | $20.41 | $19.49 | $20.41 | +$0.94 | +4.83% | 863,134 | $20.12 | $19.49 $20.41 |