Schrodinger, Inc. - Common Stock (SDGR)

Historical Prices For Schrodinger, Inc. - Common Stock (SDGR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	20.91	22.30	20.83	21.96	1,348,573	21.96
10/22/2025	20.80	20.88	19.99	20.79	1,261,677	20.79
10/21/2025	21.90	21.91	20.78	20.87	1,124,502	20.87
10/20/2025	20.18	22.32	20.16	21.98	2,582,461	21.98
10/17/2025	19.92	20.19	19.06	19.31	1,223,898	19.31
10/16/2025	20.85	21.83	20.30	20.31	1,678,790	20.31
10/15/2025	19.83	21.08	19.75	20.61	1,894,837	20.61
10/14/2025	19.33	19.80	18.89	19.43	776,186	19.43
10/13/2025	19.25	19.88	19.15	19.70	1,022,765	19.70
10/10/2025	20.71	20.87	19.06	19.08	1,027,684	19.08
10/09/2025	20.77	20.91	20.50	20.65	1,153,780	20.65
10/08/2025	20.21	21.29	20.20	20.72	1,142,617	20.72
10/07/2025	21.33	21.34	20.04	20.16	949,444	20.16
10/06/2025	20.78	21.82	20.52	21.29	1,092,998	21.29
10/03/2025	21.58	21.99	20.44	20.59	1,491,466	20.59
10/02/2025	21.31	22.03	20.96	21.45	1,107,970	21.45
10/01/2025	20.04	21.24	19.92	21.21	1,259,240	21.21
9/30/2025	19.80	20.09	19.15	20.06	1,070,901	20.06
9/29/2025	19.30	20.39	19.14	20.04	1,180,554	20.04
9/26/2025	19.24	19.54	19.01	19.30	708,845	19.30
9/25/2025	18.92	19.09	18.43	19.03	754,352	19.03
9/24/2025	19.06	19.42	18.89	19.06	729,170	19.06
9/23/2025	19.74	19.88	19.03	19.06	956,000	19.06
9/22/2025	19.66	20.30	19.47	19.72	1,671,504	19.72
9/19/2025	19.67	19.78	19.22	19.45	1,284,742	19.45
9/18/2025	19.27	19.74	19.26	19.65	934,636	19.65
9/17/2025	19.26	19.83	18.93	19.03	1,066,917	19.03
9/16/2025	18.45	19.29	18.44	19.11	1,801,834	19.11
9/15/2025	18.66	18.73	18.24	18.46	802,962	18.46
9/12/2025	18.69	18.83	18.47	18.57	689,814	18.57
9/11/2025	18.23	18.92	18.20	18.78	1,241,634	18.78
9/10/2025	19.46	19.46	18.13	18.15	1,367,354	18.15
9/09/2025	19.43	19.53	18.94	19.46	1,087,527	19.46
9/08/2025	19.16	19.71	18.82	19.44	995,552	19.44
9/05/2025	19.02	19.46	18.96	19.13	1,105,682	19.13
9/04/2025	19.20	19.20	18.69	18.97	970,845	18.97
9/03/2025	19.05	19.37	18.91	19.29	792,543	19.29
9/02/2025	19.27	19.78	18.94	19.11	613,303	19.11
8/29/2025	19.82	20.00	19.32	19.51	704,525	19.51
8/28/2025	19.81	20.05	19.67	19.76	956,223	19.76
8/27/2025	19.53	20.08	19.43	19.79	562,019	19.79
8/26/2025	19.54	19.98	19.48	19.64	520,125	19.64
8/25/2025	20.31	20.40	19.43	19.54	737,808	19.54
8/22/2025	19.86	20.45	19.50	20.32	1,896,993	20.32
8/21/2025	19.26	19.81	19.00	19.58	524,968	19.58
8/20/2025	19.20	19.39	18.75	19.36	1,047,889	19.36
8/19/2025	20.00	20.37	19.28	19.40	881,059	19.40
8/18/2025	19.38	20.18	19.03	20.05	1,355,804	20.05
8/15/2025	18.66	19.61	18.11	19.38	2,116,149	19.38
8/14/2025	17.52	19.70	17.00	19.45	4,404,754	19.45
8/13/2025	18.92	19.91	18.90	19.84	1,753,007	19.84
8/12/2025	18.65	18.95	18.35	18.85	1,134,191	18.85
8/11/2025	18.85	19.15	18.51	18.61	1,599,077	18.61
8/08/2025	19.44	20.18	19.18	19.21	1,590,990	19.21
8/07/2025	20.31	20.31	18.48	19.36	2,550,127	19.36
8/06/2025	19.50	19.63	19.01	19.34	1,236,371	19.34
8/05/2025	20.00	20.01	19.52	19.64	1,230,350	19.64
8/04/2025	19.80	20.09	19.53	19.99	1,017,375	19.99
8/01/2025	19.89	20.23	19.47	19.53	1,118,770	19.53
7/31/2025	20.63	20.95	20.16	20.33	903,529	20.33
7/30/2025	21.35	21.47	20.55	20.71	715,728	20.71
7/29/2025	22.47	22.47	21.09	21.17	916,358	21.17
7/28/2025	22.42	22.54	22.10	22.39	884,321	22.39
7/25/2025	22.53	22.60	22.05	22.23	761,159	22.23
7/24/2025	22.88	22.98	22.34	22.49	832,761	22.49