NASDAQ:SDGR | Historical Stock Price | Schrodinger, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-02-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.53$17.09$27.75$45.05$73.14$118.742020-02-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$79.18$79.18413,100——
2020-12-30$81.84$81.84555,500——
2020-12-29$79.42$79.421,037,100——
2020-12-28$82.06$82.06614,000——
2020-12-24$83.95$83.95261,300——
2020-12-23$84.40$84.40827,400——
2020-12-22$83.41$83.411,026,500——
2020-12-21$82.71$82.711,025,800——
2020-12-18$79.86$79.861,406,200——
2020-12-17$78.35$78.351,073,600——
2020-12-16$77.48$77.481,337,700——
2020-12-15$74.26$74.26827,800——
2020-12-14$72.03$72.031,075,100——
2020-12-11$71.81$71.811,932,300——
2020-12-10$67.93$67.93824,400——
2020-12-09$66.21$66.211,138,200——
2020-12-08$67.24$67.241,201,200——
2020-12-07$67.99$67.99735,600——
2020-12-04$66.19$66.19808,100——
2020-12-03$64.69$64.69818,500——
2020-12-02$65.44$65.441,252,700——
2020-12-01$67.79$67.791,097,300——
2020-11-30$69.58$69.581,681,500——
2020-11-27$69.60$69.60884,100——
2020-11-25$63.60$63.601,386,900——
2020-11-24$66.18$66.182,950,300——
2020-11-23$67.65$67.653,194,100——
2020-11-20$60.60$60.601,013,900——
2020-11-19$58.57$58.57648,400——
2020-11-18$57.75$57.751,003,100——
2020-11-17$59.54$59.541,607,300——
2020-11-16$58.79$58.79847,200——
2020-11-13$57.81$57.811,338,900——
2020-11-12$52.69$52.691,628,600——
2020-11-11$51.43$51.43801,500——
2020-11-10$50.44$50.44837,600——
2020-11-09$53.38$53.38789,800——
2020-11-06$52.95$52.95610,900——
2020-11-05$54.03$54.031,178,700——
2020-11-04$50.29$50.29729,900——
2020-11-03$48.06$48.06765,800——
2020-11-02$48.79$48.79509,200——
2020-10-30$48.78$48.781,469,500——
2020-10-29$52.09$52.091,081,800——
2020-10-28$54.20$54.201,152,800——
2020-10-27$59.63$59.63385,900——
2020-10-26$58.01$58.01789,700——
2020-10-23$60.61$60.61911,200——
2020-10-22$58.49$58.49858,300——
2020-10-21$55.84$55.841,472,800——
2020-10-20$55.67$55.67806,900——
2020-10-19$57.21$57.21995,000——
2020-10-16$57.94$57.941,037,200——
2020-10-15$55.87$55.871,097,500——
2020-10-14$56.57$56.571,758,700——
2020-10-13$58.95$58.951,646,400——
2020-10-12$62.25$62.251,876,400——
2020-10-09$56.72$56.721,617,300——
2020-10-08$53.86$53.861,396,200——
2020-10-07$53.97$53.971,063,600——
2020-10-06$54.57$54.572,301,600——
2020-10-05$53.87$53.871,034,600——
2020-10-02$51.34$51.341,586,300——
2020-10-01$51.71$51.711,573,700——
2020-09-30$47.51$47.51949,000——
2020-09-29$47.55$47.551,100,100——
2020-09-28$49.00$49.00998,200——
2020-09-25$49.16$49.161,134,400——
2020-09-24$46.87$46.871,384,300——
2020-09-23$49.57$49.571,938,400——
2020-09-22$51.13$51.131,157,700——
2020-09-21$54.49$54.491,132,800——
2020-09-18$56.05$56.054,200,700——
2020-09-17$51.68$51.681,276,200——
2020-09-16$52.34$52.341,560,300——
2020-09-15$53.01$53.01982,500——
2020-09-14$55.98$55.981,382,000——
2020-09-11$53.96$53.96694,700——
2020-09-10$53.71$53.71883,800——
2020-09-09$53.97$53.97871,700——
2020-09-08$52.10$52.101,051,600——
2020-09-04$53.70$53.701,765,100——
2020-09-03$56.71$56.711,350,600——
2020-09-02$62.02$62.021,283,000——
2020-09-01$60.79$60.792,054,000——
2020-08-31$60.46$60.461,325,200——
2020-08-28$61.69$61.691,758,700——
2020-08-27$63.43$63.43846,500——
2020-08-26$64.78$64.781,428,900——
2020-08-25$64.64$64.641,371,800——
2020-08-24$63.76$63.762,510,800——
2020-08-21$68.68$68.681,162,400——
2020-08-20$67.09$67.091,084,400——
2020-08-19$67.39$67.391,360,000——
2020-08-18$68.63$68.631,013,300——
2020-08-17$67.62$67.621,142,500——
2020-08-14$69.45$69.452,354,500——
2020-08-13$73.07$73.076,962,200——
2020-08-12$66.87$66.872,278,500——
2020-08-11$69.39$69.392,474,300——
2020-08-10$74.26$74.261,574,400——
2020-08-07$71.17$71.17932,900——
2020-08-06$71.98$71.981,197,400——
2020-08-05$76.00$76.001,551,600——
2020-08-04$72.61$72.612,146,300——
2020-08-03$73.77$73.771,247,600——
2020-07-31$72.38$72.381,562,000——
2020-07-30$75.87$75.87519,200——
2020-07-29$77.21$77.21620,600——
2020-07-28$74.09$74.09919,400——
2020-07-27$77.34$77.34578,300——
2020-07-24$76.27$76.271,427,000——
2020-07-23$81.98$81.98637,700——
2020-07-22$87.15$87.15700,900——
2020-07-21$83.61$83.61672,600——
2020-07-20$87.55$87.551,077,400——
2020-07-17$84.63$84.631,090,100——
2020-07-16$79.00$79.001,219,100——
2020-07-15$84.21$84.21900,500——
2020-07-14$82.63$82.631,487,300——
2020-07-13$87.77$87.77973,000——
2020-07-10$92.36$92.36885,200——
2020-07-09$93.33$93.33672,600——
2020-07-08$88.88$88.88645,100——
2020-07-07$87.09$87.091,225,200——
2020-07-06$93.22$93.221,018,400——
2020-07-02$92.82$92.82628,500——
2020-07-01$93.00$93.00886,100——
2020-06-30$91.57$91.57703,700——
2020-06-29$86.00$86.00530,000——
2020-06-26$84.64$84.641,423,200——
2020-06-25$87.49$87.49867,200——
2020-06-24$81.29$81.291,171,700——
2020-06-23$80.22$80.22944,400——
2020-06-22$75.65$75.65939,800——
2020-06-19$75.06$75.061,862,900——
2020-06-18$75.42$75.42768,700——
2020-06-17$71.63$71.631,503,400——
2020-06-16$67.41$67.41692,800——
2020-06-15$67.41$67.411,047,500——
2020-06-12$60.51$60.51709,400——
2020-06-11$59.84$59.84900,800——
2020-06-10$67.17$67.17495,200——
2020-06-09$68.59$68.59689,700——
2020-06-08$65.06$65.06571,200——
2020-06-05$63.59$63.59693,700——
2020-06-04$63.81$63.81689,300——
2020-06-03$68.74$68.74585,000——
2020-06-02$69.57$69.57793,200——
2020-06-01$69.60$69.60590,400——
2020-05-29$68.45$68.45838,300——
2020-05-28$62.24$62.24643,500——
2020-05-27$65.25$65.251,126,300——
2020-05-26$69.06$69.061,143,500——
2020-05-22$69.17$69.171,021,000——
2020-05-21$65.33$65.33875,900——
2020-05-20$64.71$64.712,114,300——
2020-05-19$66.48$66.481,350,200——
2020-05-18$59.05$59.05821,200——
2020-05-15$57.00$57.00950,200——
2020-05-14$54.00$54.00944,000——
2020-05-13$55.47$55.473,071,700——
2020-05-12$58.73$58.731,667,300——
2020-05-11$54.90$54.901,752,700——
2020-05-08$48.82$48.82805,700——
2020-05-07$50.00$50.00822,100——
2020-05-06$47.89$47.89371,800——
2020-05-05$48.25$48.25505,900——
2020-05-04$48.36$48.36548,300——
2020-05-01$46.72$46.72582,800——
2020-04-30$46.40$46.40835,700——
2020-04-29$49.69$49.69526,800——
2020-04-28$49.43$49.431,115,500——
2020-04-27$49.68$49.68926,600——
2020-04-24$51.62$51.621,432,800——
2020-04-23$45.32$45.32644,800——
2020-04-22$46.27$46.27533,500——
2020-04-21$44.50$44.501,570,400——
2020-04-20$48.48$48.481,752,900——
2020-04-17$40.51$40.51663,700——
2020-04-16$40.84$40.841,171,500——
2020-04-15$36.12$36.12959,100——
2020-04-14$39.19$39.191,015,100——
2020-04-13$41.03$41.03445,500——
2020-04-09$41.30$41.30720,100——
2020-04-08$40.40$40.40754,200——
2020-04-07$39.07$39.07507,800——
2020-04-06$39.79$39.79620,000——
2020-04-03$40.12$40.12482,800——
2020-04-02$37.95$37.95664,900——
2020-04-01$39.39$39.39970,500——
2020-03-31$43.12$43.121,488,900——
2020-03-30$42.18$42.18855,600——
2020-03-27$40.23$40.23732,500——
2020-03-26$41.25$41.25647,400——
2020-03-25$38.90$38.90822,500——
2020-03-24$41.29$41.29876,100——
2020-03-23$42.78$42.781,011,100——
2020-03-20$38.55$38.552,699,200——
2020-03-19$33.44$33.44797,100——
2020-03-18$28.96$28.96966,800——
2020-03-17$30.37$30.371,152,500——
2020-03-16$30.38$30.381,041,500——
2020-03-13$35.58$35.581,388,600——
2020-03-12$37.31$37.312,692,400——
2020-03-11$35.52$35.52874,700——
2020-03-10$35.03$35.031,041,200——
2020-03-09$37.25$37.251,015,500——
2020-03-06$43.32$43.32799,700——
2020-03-05$41.17$41.17774,700——
2020-03-04$43.00$43.001,006,600——
2020-03-03$39.51$39.511,445,800——
2020-03-02$44.75$44.751,224,000——
2020-02-28$46.38$46.381,392,600——
2020-02-27$43.43$43.432,922,700——
2020-02-26$42.39$42.392,134,900——
2020-02-25$43.59$43.592,795,700——
2020-02-24$52.99$52.994,328,800——
2020-02-21$50.00$50.007,124,200——
2020-02-20$47.62$47.626,922,300——
2020-02-19$35.72$35.721,626,900——
2020-02-18$31.90$31.901,502,000——
2020-02-14$26.90$26.90564,800——
2020-02-13$26.60$26.60595,100——
2020-02-12$27.13$27.131,510,600——
2020-02-11$26.79$26.791,253,500——
2020-02-10$28.94$28.942,007,500——
2020-02-07$31.92$31.923,225,300——
2020-02-06$28.64$28.647,624,500——