Schrodinger, Inc. - Common Stock (SDGR)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.36	20.21	18.36	19.88	821,178	19.88
4/01/2025	19.74	19.92	18.38	18.84	1,183,946	18.84
3/31/2025	19.30	19.96	18.95	19.74	901,968	19.74
3/28/2025	20.07	20.27	19.75	19.96	857,102	19.96
3/27/2025	20.50	20.68	20.15	20.26	618,606	20.26
3/26/2025	21.39	21.50	20.52	20.60	651,508	20.60
3/25/2025	22.57	22.65	21.24	21.45	849,418	21.45
3/24/2025	22.32	22.85	22.14	22.75	833,631	22.75
3/21/2025	21.99	22.20	21.34	21.80	1,486,776	21.80
3/20/2025	22.40	23.25	22.12	22.28	656,983	22.28
3/19/2025	23.03	23.61	22.66	22.67	622,194	22.67
3/18/2025	23.16	23.23	21.88	22.90	1,075,279	22.90
3/17/2025	22.88	23.90	22.83	23.73	711,831	23.73
3/14/2025	22.39	22.96	22.11	22.90	605,666	22.90
3/13/2025	22.75	23.12	21.52	21.93	958,023	21.93
3/12/2025	22.26	23.10	21.63	22.77	1,040,921	22.77
3/11/2025	19.96	22.30	19.85	21.66	1,080,753	21.66
3/10/2025	20.34	20.79	19.48	19.96	1,270,708	19.96
3/07/2025	20.89	21.62	20.17	21.02	854,539	21.02
3/06/2025	21.15	21.70	20.59	21.05	764,547	21.05
3/05/2025	21.20	21.90	20.72	21.84	850,340	21.84
3/04/2025	20.39	21.66	19.81	21.08	1,156,362	21.08
3/03/2025	22.63	22.74	21.20	21.24	868,362	21.24
2/28/2025	21.85	22.59	20.86	22.31	1,071,982	22.31
2/27/2025	22.00	24.27	20.86	22.25	1,871,367	22.25
2/26/2025	21.62	22.14	21.32	21.70	1,109,975	21.70
2/25/2025	21.45	21.62	20.21	21.05	1,176,646	21.05
2/24/2025	22.43	22.79	21.00	21.69	891,718	21.69
2/21/2025	24.21	24.50	22.05	22.64	1,246,934	22.64
2/20/2025	25.81	25.93	23.50	24.00	1,499,760	24.00
2/19/2025	26.43	26.52	25.41	26.01	960,322	26.01
2/18/2025	26.11	28.47	25.25	26.01	2,130,381	26.01
2/14/2025	24.84	25.80	24.62	24.85	1,585,058	24.85
2/13/2025	23.91	24.48	23.14	24.43	692,456	24.43
2/12/2025	23.94	24.50	23.65	23.86	704,288	23.86
2/11/2025	24.74	25.06	24.02	24.49	864,781	24.49
2/10/2025	25.99	26.10	25.04	25.18	602,360	25.18
2/07/2025	25.93	27.00	25.40	25.67	610,240	25.67
2/06/2025	26.21	26.77	25.21	25.89	1,065,198	25.89
2/05/2025	25.00	26.81	25.00	26.15	1,409,726	26.15
2/04/2025	25.00	25.86	24.73	24.93	688,144	24.93
2/03/2025	23.75	25.15	23.57	24.72	905,819	24.72
1/31/2025	25.75	26.22	24.88	25.07	778,178	25.07
1/30/2025	25.25	26.75	24.91	25.43	989,828	25.43
1/29/2025	25.40	26.11	24.54	24.96	878,421	24.96
1/28/2025	24.13	25.67	23.58	25.52	891,694	25.52
1/27/2025	23.25	24.74	22.84	24.07	1,416,722	24.07
1/24/2025	24.82	25.69	23.98	24.67	1,285,162	24.67
1/23/2025	24.40	24.97	23.28	24.41	1,922,550	24.41
1/22/2025	21.52	25.70	21.32	24.34	3,617,099	24.34
1/21/2025	19.26	21.36	19.26	21.33	988,518	21.33
1/17/2025	18.87	19.26	18.77	19.00	437,587	19.00
1/16/2025	19.42	19.54	18.63	18.69	484,584	18.69
1/15/2025	19.69	20.20	19.23	19.30	475,442	19.30
1/14/2025	19.62	19.76	18.62	19.07	708,903	19.07
1/13/2025	18.77	19.51	18.20	19.47	618,736	19.47
1/10/2025	19.62	19.86	18.95	19.29	515,571	19.29
1/08/2025	20.77	20.87	19.75	20.33	527,855	20.33
1/07/2025	21.10	22.38	20.83	21.15	608,532	21.15
1/06/2025	21.19	21.70	21.04	21.09	514,009	21.09
1/03/2025	20.62	20.94	20.14	20.87	566,845	20.87