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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.83$34.83718,500——
2021-12-30$34.39$34.39949,400——
2021-12-29$33.38$33.38599,600——
2021-12-28$33.96$33.96607,600——
2021-12-27$35.02$35.02594,300——
2021-12-23$35.90$35.90703,900——
2021-12-22$35.43$35.43575,700——
2021-12-21$36.69$36.69771,500——
2021-12-20$36.86$36.86637,600——
2021-12-17$38.19$38.191,066,400——
2021-12-16$35.04$35.04916,300——
2021-12-15$36.91$36.911,025,400——
2021-12-14$35.32$35.32730,500——
2021-12-13$36.63$36.63884,100——
2021-12-10$36.83$36.83746,200——
2021-12-09$38.53$38.53782,400——
2021-12-08$41.12$41.121,305,900——
2021-12-07$38.77$38.771,124,300——
2021-12-06$36.18$36.18868,800——
2021-12-03$36.33$36.33956,800——
2021-12-02$38.23$38.23711,400——
2021-12-01$37.15$37.15949,300——
2021-11-30$39.18$39.18844,400——
2021-11-29$39.01$39.01793,100——
2021-11-26$39.54$39.54450,000——
2021-11-24$39.31$39.31824,400——
2021-11-23$38.26$38.261,301,500——
2021-11-22$38.33$38.331,131,300——
2021-11-19$40.80$40.801,418,100——
2021-11-18$41.66$41.661,058,000——
2021-11-17$44.45$44.45730,300——
2021-11-16$45.55$45.55668,000——
2021-11-15$45.45$45.451,225,700——
2021-11-12$47.11$47.111,252,300——
2021-11-11$45.16$45.164,415,800——
2021-11-10$51.16$51.16895,000——
2021-11-09$53.84$53.84519,600——
2021-11-08$56.00$56.00460,800——
2021-11-05$57.28$57.28321,100——
2021-11-04$58.92$58.92605,700——
2021-11-03$59.25$59.25529,200——
2021-11-02$57.81$57.81432,600——
2021-11-01$57.33$57.33746,300——
2021-10-29$54.58$54.58234,900——
2021-10-28$55.12$55.12363,900——
2021-10-27$53.73$53.73395,200——
2021-10-26$54.77$54.77522,100——
2021-10-25$54.88$54.88348,900——
2021-10-22$52.67$52.67568,700——
2021-10-21$56.00$56.00487,200——
2021-10-20$55.98$55.98440,100——
2021-10-19$55.71$55.71326,800——
2021-10-18$53.24$53.24386,000——
2021-10-15$55.36$55.36396,900——
2021-10-14$55.01$55.01523,800——
2021-10-13$54.00$54.00505,700——
2021-10-12$51.37$51.37326,200——
2021-10-11$50.95$50.95372,500——
2021-10-08$50.20$50.20430,700——
2021-10-07$51.69$51.69415,200——
2021-10-06$51.09$51.09422,000——
2021-10-05$52.29$52.29433,700——
2021-10-04$51.90$51.90646,200——
2021-10-01$53.99$53.99568,800——
2021-09-30$54.68$54.68516,700——
2021-09-29$54.64$54.64565,000——
2021-09-28$55.59$55.59631,500——
2021-09-27$58.89$58.89486,800——
2021-09-24$57.95$57.95582,200——
2021-09-23$60.51$60.51320,800——
2021-09-22$60.24$60.24298,600——
2021-09-21$60.33$60.33357,200——
2021-09-20$58.58$58.58653,500——
2021-09-17$62.42$62.42888,300——
2021-09-16$61.15$61.15404,600——
2021-09-15$60.97$60.97568,800——
2021-09-14$61.52$61.52696,700——
2021-09-13$62.45$62.45633,400——
2021-09-10$62.76$62.76412,800——
2021-09-09$63.13$63.13224,100——
2021-09-08$63.03$63.03387,400——
2021-09-07$62.87$62.87566,100——
2021-09-03$65.25$65.25514,700——
2021-09-02$64.62$64.62850,000——
2021-09-01$62.73$62.731,129,900——
2021-08-31$59.69$59.69482,600——
2021-08-30$58.71$58.71547,800——
2021-08-27$58.61$58.61684,600——
2021-08-26$55.82$55.82410,900——
2021-08-25$58.77$58.77433,000——
2021-08-24$59.24$59.24532,600——
2021-08-23$57.63$57.63615,000——
2021-08-20$54.64$54.64479,700——
2021-08-19$53.75$53.75601,100——
2021-08-18$54.78$54.78647,500——
2021-08-17$55.25$55.25811,300——
2021-08-16$57.40$57.40834,800——
2021-08-13$59.66$59.66527,500——
2021-08-12$59.37$59.371,643,200——
2021-08-11$62.85$62.85755,700——
2021-08-10$64.11$64.11696,100——
2021-08-09$66.00$66.00472,500——
2021-08-06$64.56$64.56805,700——
2021-08-05$69.00$69.00496,700——
2021-08-04$68.43$68.43436,400——
2021-08-03$66.40$66.40519,800——
2021-08-02$67.96$67.96300,300——
2021-07-30$67.67$67.67478,200——
2021-07-29$68.33$68.33304,400——
2021-07-28$70.12$70.12698,000——
2021-07-27$67.02$67.02576,500——
2021-07-26$68.24$68.24325,500——
2021-07-23$69.88$69.88278,500——
2021-07-22$70.08$70.08382,100——
2021-07-21$71.26$71.26285,200——
2021-07-20$69.65$69.65463,400——
2021-07-19$68.56$68.56570,300——
2021-07-16$67.18$67.18409,500——
2021-07-15$67.46$67.46645,700——
2021-07-14$67.28$67.28898,700——
2021-07-13$69.19$69.19950,800——
2021-07-12$74.07$74.07323,600——
2021-07-09$76.18$76.18181,800——
2021-07-08$75.47$75.47717,700——
2021-07-07$72.58$72.58554,000——
2021-07-06$75.51$75.51703,100——
2021-07-02$75.85$75.85341,200——
2021-07-01$76.55$76.55384,300——
2021-06-30$75.61$75.61686,700——
2021-06-29$77.69$77.69309,000——
2021-06-28$78.80$78.80440,700——
2021-06-25$77.64$77.642,543,100——
2021-06-24$78.46$78.46595,000——
2021-06-23$76.87$76.87501,400——
2021-06-22$76.84$76.841,160,200——
2021-06-21$75.06$75.06510,800——
2021-06-18$74.01$74.01557,100——
2021-06-17$76.08$76.08621,800——
2021-06-16$74.49$74.49668,700——
2021-06-15$74.60$74.60591,700——
2021-06-14$76.34$76.34472,600——
2021-06-11$77.51$77.51413,200——
2021-06-10$76.41$76.41474,100——
2021-06-09$75.15$75.15376,800——
2021-06-08$75.16$75.16483,700——
2021-06-07$74.66$74.66712,600——
2021-06-04$71.84$71.84377,400——
2021-06-03$70.89$70.89431,900——
2021-06-02$71.70$71.70633,900——
2021-06-01$71.52$71.52487,400——
2021-05-28$70.18$70.18595,100——
2021-05-27$71.20$71.20564,000——
2021-05-26$70.84$70.84634,200——
2021-05-25$68.41$68.411,244,300——
2021-05-24$65.36$65.36374,900——
2021-05-21$64.07$64.07409,700——
2021-05-20$64.47$64.47413,300——
2021-05-19$63.38$63.38469,800——
2021-05-18$63.41$63.41742,600——
2021-05-17$61.45$61.45559,400——
2021-05-14$61.24$61.24667,800——
2021-05-13$59.02$59.021,034,300——
2021-05-12$59.68$59.68903,500——
2021-05-11$61.74$61.741,923,900——
2021-05-10$64.01$64.011,270,300——
2021-05-07$68.37$68.37800,800——
2021-05-06$67.20$67.201,143,700——
2021-05-05$68.82$68.82697,500——
2021-05-04$70.23$70.23937,300——
2021-05-03$74.18$74.18534,400——
2021-04-30$76.24$76.24436,600——
2021-04-29$76.13$76.13587,300——
2021-04-28$76.76$76.76329,500——
2021-04-27$77.11$77.11733,100——
2021-04-26$77.34$77.34554,600——
2021-04-23$75.68$75.68607,200——
2021-04-22$73.26$73.26542,900——
2021-04-21$72.43$72.43527,500——
2021-04-20$70.03$70.03843,600——
2021-04-19$72.52$72.52951,900——
2021-04-16$77.90$77.90579,000——
2021-04-15$78.36$78.36499,900——
2021-04-14$78.15$78.15955,000——
2021-04-13$75.53$75.53654,300——
2021-04-12$73.88$73.88862,600——
2021-04-09$73.90$73.90957,600——
2021-04-08$76.92$76.92556,900——
2021-04-07$75.30$75.30722,000——
2021-04-06$78.57$78.57736,800——
2021-04-05$77.51$77.51807,900——
2021-04-01$78.53$78.53948,900——
2021-03-31$76.29$76.291,479,400——
2021-03-30$71.90$71.90711,800——
2021-03-29$71.33$71.33937,900——
2021-03-26$71.48$71.48815,000——
2021-03-25$69.43$69.431,140,400——
2021-03-24$67.01$67.011,369,100——
2021-03-23$70.99$70.992,349,600——
2021-03-22$81.28$81.28718,500——
2021-03-19$80.06$80.061,336,900——
2021-03-18$76.29$76.291,257,100——
2021-03-17$81.25$81.25906,300——
2021-03-16$79.48$79.481,195,400——
2021-03-15$79.90$79.901,073,300——
2021-03-12$80.87$80.87891,500——
2021-03-11$81.75$81.751,981,600——
2021-03-10$72.28$72.281,456,000——
2021-03-09$69.74$69.741,556,500——
2021-03-08$64.61$64.612,348,600——
2021-03-05$69.54$69.543,573,500——
2021-03-04$72.59$72.5910,626,800——
2021-03-03$99.14$99.141,549,200——
2021-03-02$106.73$106.73969,800——
2021-03-01$113.09$113.09833,900——
2021-02-26$102.48$102.481,576,600——
2021-02-25$104.50$104.501,188,500——
2021-02-24$111.02$111.02986,800——
2021-02-23$108.87$108.871,461,900——
2021-02-22$112.38$112.382,788,600——
2021-02-19$105.03$105.03572,900——
2021-02-18$101.09$101.091,244,200——
2021-02-17$105.00$105.00942,700——
2021-02-16$110.89$110.89644,000——
2021-02-12$110.18$110.18330,600——
2021-02-11$108.70$108.70617,900——
2021-02-10$104.51$104.51652,400——
2021-02-09$105.46$105.46429,000——
2021-02-08$104.49$104.49659,600——
2021-02-05$99.63$99.63532,700——
2021-02-04$99.33$99.33457,500——
2021-02-03$97.51$97.51452,800——
2021-02-02$94.19$94.19476,200——
2021-02-01$92.23$92.23393,600——
2021-01-29$90.33$90.33443,200——
2021-01-28$89.86$89.86626,500——
2021-01-27$84.01$84.011,664,300——
2021-01-26$93.45$93.45910,900——
2021-01-25$96.16$96.16620,700——
2021-01-22$95.70$95.70509,900——
2021-01-21$94.61$94.61847,700——
2021-01-20$96.57$96.57730,000——
2021-01-19$94.36$94.36671,500——
2021-01-15$90.89$90.89793,100——
2021-01-14$92.85$92.85618,600——
2021-01-13$88.50$88.50539,100——
2021-01-12$89.55$89.55366,600——
2021-01-11$87.49$87.49924,500——
2021-01-08$88.91$88.911,061,100——
2021-01-07$85.31$85.31612,000——
2021-01-06$79.67$79.67781,700——
2021-01-05$82.66$82.66600,400——
2021-01-04$79.48$79.48755,600——