Schrödinger, Inc. (SDGR) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
SDGR Historical Performance
Short-Term Returns
SDGR Stock Price Trajectory (2020–2026)
As of May 8, 2026, Schrödinger, Inc. (SDGR) trades at $13.28, representing a -44.0% return over the past year. The stock has delivered a -80.6% total return over five years (-27.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $117.00 on February 22, 2021. From this peak, SDGR has corrected -88.6%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers RXRX (-22.0% 1Y), ABSI (+116.2% 1Y), and RLAY (+324.1% 1Y), SDGR has underperformed the peer group average. Compare SDGR vs RXRX →
SDGR Historical Price Data (2025–2026)
Showing 30 of 1,572 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 13.14 | 13.42 | 12.79 | 13.28 | 1.23M | +2.31% |
| 2026-05-06 | 11.62 | 12.98 | 11.56 | 12.98 | 2.56M | +0.85% |
| 2026-05-05 | 12.78 | 13.02 | 12.54 | 12.87 | 459K | -0.23% |
| 2026-05-04 | 12.53 | 13.25 | 12.52 | 12.90 | 1.66M | +4.12% |
| 2026-05-01 | 12.30 | 12.49 | 11.90 | 12.39 | 1.00M | +3.60% |
| 2026-04-30 | 11.80 | 12.07 | 11.61 | 11.96 | 971K | +1.70% |
| 2026-04-29 | 11.96 | 12.28 | 11.59 | 11.76 | 1.20M | -3.92% |
| 2026-04-28 | 11.57 | 12.51 | 11.55 | 12.24 | 1.61M | +4.26% |
| 2026-04-27 | 11.77 | 12.25 | 11.72 | 11.74 | 1.54M | -0.42% |
| 2026-04-24 | 11.39 | 11.94 | 11.29 | 11.79 | 1.10M | +3.33% |
| 2026-04-23 | 12.16 | 12.25 | 11.24 | 11.41 | 1.78M | -7.61% |
| 2026-04-22 | 12.96 | 13.02 | 12.22 | 12.35 | 1.86M | -4.11% |
| 2026-04-21 | 12.91 | 13.29 | 12.72 | 12.88 | 1.15M | +0.63% |
| 2026-04-20 | 12.13 | 12.83 | 12.11 | 12.80 | 1.27M | +3.73% |
| 2026-04-17 | 12.34 | 12.50 | 11.65 | 12.34 | 2.50M | +2.32% |
| 2026-04-16 | 12.71 | 12.85 | 11.75 | 12.06 | 2.76M | -2.74% |
| 2026-04-15 | 12.09 | 12.64 | 12.05 | 12.40 | 1.72M | +4.11% |
| 2026-04-14 | 11.69 | 11.97 | 11.60 | 11.91 | 1.57M | +4.02% |
| 2026-04-13 | 11.33 | 11.75 | 11.25 | 11.45 | 1.31M | +0.70% |
| 2026-04-10 | 11.57 | 11.85 | 11.20 | 11.37 | 1.08M | -0.87% |
| 2026-04-09 | 11.48 | 11.78 | 11.28 | 11.47 | 1.37M | -0.26% |
| 2026-04-08 | 12.06 | 12.13 | 11.43 | 11.50 | 1.34M | +0.97% |
| 2026-04-07 | 11.24 | 11.44 | 11.02 | 11.39 | 813K | -1.13% |
| 2026-04-06 | 11.71 | 11.76 | 11.52 | 11.52 | 898K | -0.52% |
| 2026-04-02 | 11.25 | 11.73 | 11.16 | 11.58 | 745K | +0.26% |
| 2026-04-01 | 11.53 | 11.74 | 11.33 | 11.55 | 920K | +1.67% |
| 2026-03-31 | 11.22 | 11.56 | 11.11 | 11.36 | 730K | +2.62% |
| 2026-03-30 | 11.15 | 11.43 | 11.04 | 11.07 | 872K | -0.09% |
| 2026-03-27 | 11.50 | 11.54 | 10.95 | 11.08 | 987K | -4.24% |
| 2026-03-26 | 11.29 | 11.76 | 11.28 | 11.57 | 896K | +1.49% |
See SDGR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SDGR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SDGR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonSDGR — Frequently Asked Questions
Quick answers to the most common questions about buying SDGR stock.
How has SDGR stock performed recently?
SDGR declined -44.0% over the past year, below its 5-year annualized CAGR of -27.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SDGR's all-time high price?
Schrödinger, Inc. reached $117.00 on 2021-02-22. The 52-week high is $27.63. Current 1-year return of -44.0% places the stock further from historical peaks.
Where can I download SDGR historical price data?
This page provides SDGR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.