25.46
price down icon2.04%   -0.53
after-market After Hours: 25.20 -0.26 -1.02%
loading

Schrodinger Inc Stock (SDGR) Price History

The historical daily chart and data for Schrodinger Inc stock (SDGR), show that the latest closing stock price as of April 23, 2025, is $25.46.
  • Schrodinger Inc all-time high stock price is $117.00, occurred on February 22, 2021.
  • The lowest Schrodinger Inc stock price recorded was $15.85 on December 06, 2022. Since then, Schrodinger Inc's stock price has risen over 60.63% to $25.46 now.
  • The 52-week high stock price for SDGR is $28.47, representing a 11.82% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for SDGR is $16.60, indicating a -34.79% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Schrodinger Inc (SDGR) stock in the beginning of 2024 was $35.42. The stock closed the year at $18.69, a loss of over -47.23% for the year.
The table below shows more information about SDGR historical price data:
Date High Low High - Low Volume % Change
Apr 23, 2025 $27.27 $25.28 $1.99 1,537,072.0 -2.04%
Apr 22, 2025 $26.89 $25.69 $1.20 1,544,319.0 -0.76%
Apr 21, 2025 $26.28 $25.38 $0.905 1,255,334.0 +1.71%
Apr 17, 2025 $25.85 $24.57 $1.28 1,141,769.0 +2.14%
Apr 16, 2025 $25.58 $23.57 $2.01 2,043,271.0 -1.50%
Apr 15, 2025 $26.53 $24.01 $2.52 2,821,489.0 -3.56%
Apr 14, 2025 $26.86 $24.31 $2.55 3,371,204.0 +8.37%
Apr 11, 2025 $24.59 $19.52 $5.07 4,021,858.0 +27.42%
Apr 10, 2025 $19.30 $17.56 $1.74 1,227,170.0 -1.54%
Apr 09, 2025 $20.19 $16.89 $3.30 1,581,939.0 +8.63%
Apr 08, 2025 $18.90 $17.55 $1.34 1,003,951.0 -1.32%
Apr 07, 2025 $19.15 $16.60 $2.55 1,221,184.0 +1.00%
Apr 04, 2025 $18.59 $17.08 $1.51 1,608,218.0 -4.45%
Apr 03, 2025 $19.18 $18.20 $0.98 1,035,330.0 -5.08%
Apr 02, 2025 $20.21 $18.36 $1.85 819,165.0 +5.52%
Apr 01, 2025 $19.92 $18.38 $1.55 1,183,093.0 -4.56%
Mar 31, 2025 $19.96 $18.95 $1.01 901,811.0 -1.10%
Mar 28, 2025 $20.27 $19.75 $0.52 856,933.0 -1.48%
Mar 27, 2025 $20.68 $20.15 $0.53 607,291.0 -1.65%
Mar 26, 2025 $21.50 $20.52 $0.99 638,780.0 -3.96%
Mar 25, 2025 $22.65 $21.24 $1.41 829,182.0 -5.71%

Schrodinger Inc Stock (SDGR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Schrodinger Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SDGR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schrodinger Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Schrodinger Inc Stock (SDGR) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $27.27 $16.60 $10.67 28,953,438.0 +28.98%
Mar, 2025 $23.90 $18.95 $4.95 17,359,216.0 -11.52%
Feb, 2025 $28.47 $20.21 $8.26 20,608,960.0 -11.03%
Jan, 2025 $26.75 $18.20 $8.55 18,358,356.0 +29.99%

Schrodinger Inc Stock (SDGR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $22.83 $18.61 $4.22 11,272,359.0 -16.61%
Nov, 2024 $23.65 $17.42 $6.23 18,782,434.0 +28.28%
Oct, 2024 $19.36 $16.67 $2.69 13,507,562.0 -5.15%
Sep, 2024 $21.57 $18.39 $3.18 11,243,996.0 -11.79%
Aug, 2024 $24.77 $18.02 $6.75 15,095,528.0 -5.61%
Jul, 2024 $24.57 $18.74 $5.83 14,189,070.0 +15.20%
Jun, 2024 $23.47 $18.21 $5.26 13,688,167.0 -10.13%
May, 2024 $26.75 $21.22 $5.53 17,062,193.0 -11.73%
Apr, 2024 $29.15 $22.70 $6.45 14,150,793.0 -9.70%
Mar, 2024 $28.53 $24.55 $3.98 19,851,508.0 +6.05%
Feb, 2024 $33.63 $25.01 $8.62 19,363,324.0 -3.74%
Jan, 2024 $36.13 $24.88 $11.25 16,168,706.0 -26.12%

Schrodinger Inc Stock (SDGR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $38.00 $29.38 $8.62 16,300,188.0 +15.15%
Nov, 2023 $32.87 $20.76 $12.11 18,496,892.0 +43.27%
Oct, 2023 $28.32 $21.30 $7.02 15,349,740.0 -23.24%
Sep, 2023 $37.75 $26.88 $10.87 14,358,390.0 -23.37%
Aug, 2023 $52.81 $33.19 $19.62 26,808,468.0 -29.48%
Jul, 2023 $59.24 $46.61 $12.63 23,554,233.0 +4.79%
Jun, 2023 $51.45 $33.35 $18.10 44,408,169.0 +49.24%
May, 2023 $40.69 $25.16 $15.53 24,997,112.0 +13.31%
Apr, 2023 $30.02 $25.62 $4.40 8,515,002.0 +12.12%
Mar, 2023 $28.26 $22.69 $5.57 13,675,406.0 +21.17%
Feb, 2023 $28.05 $21.25 $6.80 9,880,339.0 -10.13%
Jan, 2023 $24.74 $17.37 $7.37 12,156,121.0 +29.37%
$19.79
price up icon 1.12%
$14.25
price down icon 1.38%
$23.39
price up icon 2.32%
$16.27
price up icon 1.12%
health_information_services WAY
$36.80
price up icon 3.81%
Cap:     |  Volume (24h):