NasdaqGS - Delayed Quote • USD
Schrödinger, Inc. (SDGR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.60 | 24.27 | 23.36 | 23.97 | 23.97 | 711,000 |
Apr 25, 2024 | 23.50 | 23.74 | 22.70 | 23.34 | 23.34 | 919,500 |
Apr 24, 2024 | 24.73 | 24.86 | 24.02 | 24.04 | 24.04 | 567,800 |
Apr 23, 2024 | 24.49 | 25.63 | 24.36 | 24.81 | 24.81 | 654,500 |
Apr 22, 2024 | 24.52 | 24.81 | 24.14 | 24.49 | 24.49 | 494,600 |
Apr 19, 2024 | 24.18 | 24.59 | 23.94 | 24.29 | 24.29 | 604,000 |
Apr 18, 2024 | 25.17 | 25.33 | 24.28 | 24.34 | 24.34 | 672,400 |
Apr 17, 2024 | 24.98 | 25.53 | 24.46 | 25.04 | 25.04 | 487,800 |
Apr 16, 2024 | 25.33 | 25.50 | 24.70 | 24.76 | 24.76 | 554,000 |
Apr 15, 2024 | 26.47 | 26.62 | 25.40 | 25.54 | 25.54 | 708,200 |
Apr 12, 2024 | 27.03 | 27.15 | 26.18 | 26.45 | 26.45 | 431,400 |
Apr 11, 2024 | 27.82 | 27.97 | 26.85 | 27.38 | 27.38 | 452,000 |
Apr 10, 2024 | 27.30 | 27.54 | 26.22 | 27.51 | 27.51 | 700,100 |
Apr 9, 2024 | 27.53 | 29.15 | 27.42 | 28.50 | 28.50 | 1,132,000 |
Apr 8, 2024 | 27.20 | 27.64 | 26.55 | 27.31 | 27.31 | 634,900 |
Apr 5, 2024 | 25.89 | 27.01 | 25.60 | 26.92 | 26.92 | 887,100 |
Apr 4, 2024 | 25.33 | 26.38 | 25.02 | 26.05 | 26.05 | 672,500 |
Apr 3, 2024 | 24.80 | 25.23 | 24.33 | 24.89 | 24.89 | 568,000 |
Apr 2, 2024 | 25.58 | 25.58 | 24.81 | 25.08 | 25.08 | 694,300 |
Apr 1, 2024 | 27.10 | 27.10 | 25.59 | 26.33 | 26.33 | 669,200 |
Mar 28, 2024 | 26.67 | 27.45 | 26.59 | 27.00 | 27.00 | 566,500 |
Mar 27, 2024 | 26.02 | 26.69 | 25.57 | 26.63 | 26.63 | 659,600 |
Mar 26, 2024 | 25.83 | 26.17 | 25.36 | 25.65 | 25.65 | 675,700 |
Mar 25, 2024 | 26.84 | 27.13 | 25.37 | 25.51 | 25.51 | 566,700 |
Mar 22, 2024 | 27.43 | 27.86 | 26.74 | 26.77 | 26.77 | 582,600 |
Mar 21, 2024 | 27.00 | 27.77 | 26.75 | 27.51 | 27.51 | 1,351,000 |
Mar 20, 2024 | 26.05 | 26.70 | 25.30 | 26.69 | 26.69 | 1,050,800 |
Mar 19, 2024 | 25.30 | 26.22 | 25.17 | 26.04 | 26.04 | 668,400 |
Mar 18, 2024 | 26.21 | 26.75 | 25.64 | 25.68 | 25.68 | 930,900 |
Mar 15, 2024 | 25.52 | 26.12 | 25.16 | 26.04 | 26.04 | 1,256,300 |
Mar 14, 2024 | 26.35 | 26.66 | 25.51 | 25.75 | 25.75 | 1,045,100 |
Mar 13, 2024 | 26.01 | 27.05 | 25.97 | 26.50 | 26.50 | 652,300 |
Mar 12, 2024 | 26.50 | 26.57 | 25.70 | 26.33 | 26.33 | 710,900 |
Mar 11, 2024 | 26.96 | 28.00 | 26.16 | 26.54 | 26.54 | 970,900 |
Mar 8, 2024 | 27.20 | 28.53 | 26.73 | 27.16 | 27.16 | 1,626,500 |
Mar 7, 2024 | 25.21 | 27.00 | 25.17 | 26.80 | 26.80 | 1,591,700 |
Mar 6, 2024 | 25.25 | 25.41 | 24.55 | 24.81 | 24.81 | 615,700 |
Mar 5, 2024 | 24.96 | 25.65 | 24.56 | 24.74 | 24.74 | 875,300 |
Mar 4, 2024 | 26.89 | 26.89 | 24.97 | 25.24 | 25.24 | 1,273,300 |
Mar 1, 2024 | 25.53 | 27.29 | 25.53 | 26.81 | 26.81 | 2,191,400 |
Feb 29, 2024 | 26.89 | 28.24 | 25.01 | 25.46 | 25.46 | 4,086,900 |
Feb 28, 2024 | 32.29 | 32.46 | 31.29 | 31.37 | 31.37 | 1,265,300 |
Feb 27, 2024 | 32.00 | 33.63 | 31.69 | 33.09 | 33.09 | 961,200 |
Feb 26, 2024 | 30.36 | 31.93 | 30.28 | 31.48 | 31.48 | 672,900 |
Feb 23, 2024 | 31.14 | 31.72 | 30.19 | 30.48 | 30.48 | 954,600 |
Feb 22, 2024 | 31.08 | 32.36 | 30.78 | 31.15 | 31.15 | 1,008,700 |
Feb 21, 2024 | 30.51 | 30.59 | 29.43 | 30.03 | 30.03 | 888,300 |
Feb 20, 2024 | 31.96 | 32.28 | 30.20 | 30.93 | 30.93 | 965,200 |
Feb 16, 2024 | 29.45 | 33.24 | 29.20 | 32.50 | 32.50 | 1,686,500 |
Feb 15, 2024 | 28.35 | 29.84 | 28.12 | 29.70 | 29.70 | 938,400 |
Feb 14, 2024 | 27.13 | 27.85 | 26.89 | 27.75 | 27.75 | 627,400 |
Feb 13, 2024 | 27.20 | 27.55 | 26.32 | 26.58 | 26.58 | 658,000 |
Feb 12, 2024 | 27.55 | 28.83 | 27.50 | 28.51 | 28.51 | 863,400 |
Feb 9, 2024 | 27.45 | 28.22 | 27.34 | 27.59 | 27.59 | 566,500 |
Feb 8, 2024 | 26.44 | 27.57 | 26.17 | 27.20 | 27.20 | 383,200 |
Feb 7, 2024 | 26.72 | 26.78 | 26.21 | 26.44 | 26.44 | 484,700 |
Feb 6, 2024 | 25.86 | 26.78 | 25.64 | 26.65 | 26.65 | 682,100 |
Feb 5, 2024 | 25.99 | 26.23 | 25.35 | 25.94 | 25.94 | 495,700 |
Feb 2, 2024 | 26.03 | 27.01 | 25.90 | 26.50 | 26.50 | 506,600 |
Feb 1, 2024 | 27.14 | 27.27 | 25.80 | 26.63 | 26.63 | 710,800 |
Jan 31, 2024 | 27.40 | 28.21 | 26.43 | 26.45 | 26.45 | 754,600 |
Jan 30, 2024 | 27.97 | 28.01 | 27.16 | 27.47 | 27.47 | 509,800 |
Jan 29, 2024 | 27.20 | 28.39 | 26.66 | 28.25 | 28.25 | 453,800 |
Jan 26, 2024 | 27.68 | 29.15 | 27.07 | 27.19 | 27.19 | 579,300 |
Jan 25, 2024 | 27.71 | 28.06 | 26.51 | 26.86 | 26.86 | 539,600 |
Jan 24, 2024 | 27.71 | 27.85 | 26.88 | 27.15 | 27.15 | 605,800 |
Jan 23, 2024 | 27.90 | 28.60 | 26.76 | 27.29 | 27.29 | 513,900 |
Jan 22, 2024 | 26.70 | 27.76 | 25.52 | 27.39 | 27.39 | 1,228,100 |
Jan 19, 2024 | 26.05 | 26.41 | 24.88 | 26.38 | 26.38 | 820,700 |
Jan 18, 2024 | 26.83 | 26.83 | 25.76 | 25.98 | 25.98 | 952,500 |
Jan 17, 2024 | 26.65 | 26.98 | 26.18 | 26.64 | 26.64 | 723,800 |
Jan 16, 2024 | 27.75 | 28.04 | 26.76 | 27.41 | 27.41 | 836,300 |
Jan 12, 2024 | 29.53 | 30.00 | 28.27 | 28.40 | 28.40 | 583,600 |
Jan 11, 2024 | 30.24 | 30.39 | 28.79 | 29.37 | 29.37 | 715,900 |
Jan 10, 2024 | 30.31 | 30.45 | 29.23 | 30.39 | 30.39 | 621,500 |
Jan 9, 2024 | 30.81 | 31.38 | 29.91 | 30.34 | 30.34 | 739,800 |
Jan 8, 2024 | 28.76 | 31.15 | 26.28 | 31.10 | 31.10 | 2,345,100 |
Jan 5, 2024 | 31.80 | 32.48 | 31.24 | 31.46 | 31.46 | 553,200 |
Jan 4, 2024 | 32.20 | 32.72 | 31.73 | 32.19 | 32.19 | 606,000 |
Jan 3, 2024 | 33.86 | 33.96 | 31.93 | 32.41 | 32.41 | 846,500 |
Jan 2, 2024 | 35.41 | 36.13 | 34.80 | 35.13 | 35.13 | 650,100 |
Dec 29, 2023 | 37.01 | 37.48 | 35.40 | 35.80 | 35.80 | 523,100 |
Dec 28, 2023 | 36.49 | 37.34 | 36.15 | 37.21 | 37.21 | 543,600 |
Dec 27, 2023 | 37.90 | 38.00 | 36.11 | 36.53 | 36.53 | 536,900 |
Dec 26, 2023 | 36.60 | 37.69 | 36.26 | 37.11 | 37.11 | 427,200 |
Dec 22, 2023 | 35.00 | 36.38 | 34.78 | 36.06 | 36.06 | 526,700 |
Dec 21, 2023 | 34.75 | 35.38 | 34.41 | 34.79 | 34.79 | 535,700 |
Dec 20, 2023 | 35.51 | 36.94 | 33.64 | 33.70 | 33.70 | 1,017,300 |
Dec 19, 2023 | 34.69 | 35.99 | 34.14 | 35.49 | 35.49 | 1,010,300 |
Dec 18, 2023 | 34.70 | 36.05 | 34.05 | 34.06 | 34.06 | 811,100 |
Dec 15, 2023 | 36.42 | 36.94 | 34.34 | 34.79 | 34.79 | 1,628,700 |
Dec 14, 2023 | 32.49 | 35.96 | 32.42 | 35.79 | 35.79 | 1,674,700 |
Dec 13, 2023 | 31.46 | 32.13 | 29.38 | 31.37 | 31.37 | 1,068,400 |
Dec 12, 2023 | 32.30 | 32.39 | 31.25 | 31.47 | 31.47 | 678,700 |
Dec 11, 2023 | 31.83 | 33.13 | 31.24 | 32.42 | 32.42 | 644,800 |
Dec 8, 2023 | 31.75 | 32.49 | 31.35 | 31.95 | 31.95 | 532,100 |
Dec 7, 2023 | 31.57 | 32.83 | 30.69 | 32.26 | 32.26 | 752,200 |
Dec 6, 2023 | 32.21 | 33.10 | 31.58 | 32.08 | 32.08 | 618,800 |
Dec 5, 2023 | 32.59 | 33.66 | 31.35 | 31.60 | 31.60 | 768,500 |
Dec 4, 2023 | 32.19 | 33.50 | 31.52 | 32.26 | 32.26 | 1,395,100 |
Dec 1, 2023 | 30.97 | 32.57 | 30.54 | 32.49 | 32.49 | 649,200 |
Nov 30, 2023 | 31.92 | 32.48 | 30.67 | 31.09 | 31.09 | 780,000 |
Nov 29, 2023 | 31.79 | 32.87 | 30.95 | 31.46 | 31.46 | 626,100 |
Nov 28, 2023 | 31.08 | 31.49 | 30.40 | 31.26 | 31.26 | 827,900 |
Nov 27, 2023 | 30.54 | 31.28 | 29.65 | 31.17 | 31.17 | 825,600 |
Nov 24, 2023 | 30.67 | 31.68 | 30.36 | 31.05 | 31.05 | 369,000 |
Nov 22, 2023 | 29.91 | 30.77 | 29.04 | 30.67 | 30.67 | 603,600 |
Nov 21, 2023 | 29.93 | 30.00 | 28.55 | 29.33 | 29.33 | 725,300 |
Nov 20, 2023 | 31.12 | 32.20 | 30.40 | 30.50 | 30.50 | 748,000 |
Nov 17, 2023 | 31.31 | 31.45 | 30.39 | 30.86 | 30.86 | 956,700 |
Nov 16, 2023 | 30.75 | 31.16 | 29.73 | 30.88 | 30.88 | 582,000 |
Nov 15, 2023 | 30.37 | 32.86 | 30.10 | 30.87 | 30.87 | 1,078,400 |
Nov 14, 2023 | 29.72 | 30.42 | 29.48 | 30.24 | 30.24 | 1,051,400 |
Nov 13, 2023 | 27.00 | 27.81 | 26.57 | 27.77 | 27.77 | 480,700 |
Nov 10, 2023 | 26.70 | 27.37 | 25.96 | 27.33 | 27.33 | 628,000 |
Nov 9, 2023 | 27.46 | 27.81 | 26.29 | 26.56 | 26.56 | 642,800 |
Nov 8, 2023 | 28.27 | 28.27 | 26.85 | 27.22 | 27.22 | 609,900 |
Nov 7, 2023 | 27.48 | 29.15 | 27.38 | 28.29 | 28.29 | 754,800 |
Nov 6, 2023 | 28.94 | 29.10 | 27.30 | 27.66 | 27.66 | 831,400 |
Nov 3, 2023 | 25.59 | 29.17 | 25.59 | 28.34 | 28.34 | 1,921,900 |
Nov 2, 2023 | 23.50 | 27.34 | 22.75 | 25.02 | 25.02 | 2,431,100 |
Nov 1, 2023 | 21.66 | 22.01 | 20.76 | 21.82 | 21.82 | 1,032,000 |
Oct 31, 2023 | 21.54 | 21.95 | 21.39 | 21.70 | 21.70 | 751,700 |
Oct 30, 2023 | 22.31 | 22.66 | 21.35 | 21.62 | 21.62 | 747,400 |
Oct 27, 2023 | 22.50 | 22.50 | 21.56 | 21.65 | 21.65 | 449,200 |
Oct 26, 2023 | 23.03 | 23.47 | 22.17 | 22.25 | 22.25 | 497,200 |
Oct 25, 2023 | 23.26 | 23.98 | 22.74 | 22.96 | 22.96 | 616,900 |
Oct 24, 2023 | 22.38 | 23.88 | 22.38 | 23.66 | 23.66 | 1,128,500 |
Oct 23, 2023 | 21.76 | 22.10 | 21.30 | 21.99 | 21.99 | 474,400 |
Oct 20, 2023 | 22.34 | 22.60 | 21.90 | 21.98 | 21.98 | 738,900 |
Oct 19, 2023 | 23.50 | 23.50 | 22.33 | 22.55 | 22.55 | 873,700 |
Oct 18, 2023 | 24.16 | 24.21 | 23.17 | 23.42 | 23.42 | 519,800 |
Oct 17, 2023 | 23.96 | 25.13 | 23.96 | 24.61 | 24.61 | 642,300 |
Oct 16, 2023 | 23.35 | 24.93 | 22.90 | 24.39 | 24.39 | 787,800 |
Oct 13, 2023 | 23.76 | 24.01 | 23.28 | 23.45 | 23.45 | 660,500 |
Oct 12, 2023 | 26.06 | 26.06 | 23.65 | 23.75 | 23.75 | 1,083,500 |
Oct 11, 2023 | 27.38 | 27.51 | 25.89 | 26.26 | 26.26 | 693,700 |
Oct 10, 2023 | 27.00 | 27.66 | 26.44 | 27.32 | 27.32 | 582,900 |
Oct 9, 2023 | 27.54 | 27.75 | 26.38 | 26.97 | 26.97 | 550,600 |
Oct 6, 2023 | 27.27 | 28.29 | 26.88 | 27.85 | 27.85 | 573,800 |
Oct 5, 2023 | 27.40 | 27.93 | 26.72 | 27.87 | 27.87 | 619,600 |
Oct 4, 2023 | 27.42 | 27.54 | 26.59 | 27.40 | 27.40 | 906,400 |
Oct 3, 2023 | 27.06 | 27.55 | 26.79 | 27.34 | 27.34 | 652,900 |
Oct 2, 2023 | 28.16 | 28.32 | 27.18 | 27.52 | 27.52 | 807,400 |
Sep 29, 2023 | 28.00 | 28.48 | 27.73 | 28.27 | 28.27 | 1,186,000 |
Sep 28, 2023 | 27.65 | 27.99 | 27.13 | 27.38 | 27.38 | 884,700 |
Sep 27, 2023 | 27.66 | 28.12 | 26.88 | 27.34 | 27.34 | 1,157,700 |
Sep 26, 2023 | 27.99 | 28.46 | 27.00 | 27.44 | 27.44 | 992,400 |
Sep 25, 2023 | 28.63 | 28.94 | 27.89 | 28.25 | 28.25 | 816,000 |
Sep 22, 2023 | 30.00 | 30.38 | 28.66 | 29.03 | 29.03 | 834,800 |
Sep 21, 2023 | 30.03 | 30.39 | 29.50 | 29.73 | 29.73 | 865,800 |
Sep 20, 2023 | 31.43 | 31.81 | 30.71 | 30.75 | 30.75 | 733,500 |
Sep 19, 2023 | 31.69 | 32.10 | 30.91 | 31.20 | 31.20 | 769,800 |
Sep 18, 2023 | 32.19 | 32.29 | 31.02 | 31.73 | 31.73 | 833,000 |
Sep 15, 2023 | 33.33 | 33.33 | 32.45 | 33.03 | 33.03 | 1,017,900 |
Sep 14, 2023 | 33.49 | 34.10 | 32.88 | 33.20 | 33.20 | 536,700 |
Sep 13, 2023 | 33.59 | 34.44 | 33.11 | 33.27 | 33.27 | 561,400 |
Sep 12, 2023 | 33.77 | 34.14 | 33.58 | 33.71 | 33.71 | 345,700 |
Sep 11, 2023 | 34.12 | 34.60 | 33.82 | 33.99 | 33.99 | 445,200 |
Sep 8, 2023 | 34.91 | 34.97 | 33.84 | 34.02 | 34.02 | 362,200 |
Sep 7, 2023 | 35.21 | 35.21 | 34.01 | 34.82 | 34.82 | 611,600 |
Sep 6, 2023 | 35.97 | 36.49 | 35.14 | 35.63 | 35.63 | 467,700 |
Sep 5, 2023 | 36.62 | 36.62 | 35.16 | 35.82 | 35.82 | 449,500 |
Sep 1, 2023 | 36.91 | 37.75 | 36.69 | 36.71 | 36.71 | 494,900 |
Aug 31, 2023 | 36.86 | 37.46 | 36.47 | 36.89 | 36.89 | 656,000 |
Aug 30, 2023 | 36.54 | 37.28 | 35.65 | 36.74 | 36.74 | 447,300 |
Aug 29, 2023 | 35.73 | 37.22 | 35.47 | 36.61 | 36.61 | 571,600 |
Aug 28, 2023 | 35.63 | 36.12 | 34.90 | 35.82 | 35.82 | 594,400 |
Aug 25, 2023 | 35.72 | 36.45 | 34.25 | 35.15 | 35.15 | 578,400 |
Aug 24, 2023 | 38.79 | 39.12 | 34.17 | 35.70 | 35.70 | 1,435,800 |
Aug 23, 2023 | 36.71 | 38.92 | 36.13 | 37.95 | 37.95 | 903,800 |
Aug 22, 2023 | 37.25 | 37.32 | 35.77 | 36.42 | 36.42 | 822,600 |
Aug 21, 2023 | 34.04 | 37.09 | 34.04 | 36.70 | 36.70 | 1,072,700 |
Aug 18, 2023 | 33.28 | 34.37 | 33.19 | 33.81 | 33.81 | 1,144,400 |
Aug 17, 2023 | 34.68 | 34.69 | 33.71 | 33.87 | 33.87 | 1,253,500 |
Aug 16, 2023 | 36.29 | 36.48 | 34.57 | 34.69 | 34.69 | 1,045,800 |
Aug 15, 2023 | 36.52 | 37.30 | 36.16 | 36.39 | 36.39 | 737,600 |
Aug 14, 2023 | 37.37 | 37.89 | 36.49 | 36.69 | 36.69 | 814,400 |
Aug 11, 2023 | 38.06 | 38.31 | 37.23 | 37.67 | 37.67 | 607,200 |
Aug 10, 2023 | 39.84 | 40.47 | 37.54 | 38.31 | 38.31 | 679,100 |
Aug 9, 2023 | 38.01 | 40.41 | 37.81 | 39.89 | 39.89 | 987,600 |
Aug 8, 2023 | 37.08 | 38.58 | 36.74 | 38.49 | 38.49 | 958,200 |
Aug 7, 2023 | 39.56 | 40.59 | 35.76 | 38.05 | 38.05 | 2,596,200 |
Aug 4, 2023 | 38.51 | 40.69 | 38.01 | 39.76 | 39.76 | 1,682,600 |
Aug 3, 2023 | 39.54 | 42.65 | 38.01 | 38.23 | 38.23 | 4,528,300 |
Aug 2, 2023 | 50.97 | 51.18 | 49.00 | 50.24 | 50.24 | 1,620,900 |
Aug 1, 2023 | 51.85 | 52.81 | 51.37 | 52.33 | 52.33 | 1,111,600 |
Jul 31, 2023 | 49.42 | 52.45 | 49.18 | 52.31 | 52.31 | 1,048,000 |
Jul 28, 2023 | 48.61 | 49.40 | 48.35 | 49.12 | 49.12 | 698,800 |
Jul 27, 2023 | 49.77 | 49.89 | 47.34 | 47.76 | 47.76 | 710,600 |
Jul 26, 2023 | 48.37 | 49.85 | 48.01 | 48.55 | 48.55 | 874,100 |
Jul 25, 2023 | 49.69 | 50.53 | 48.78 | 48.99 | 48.99 | 830,700 |
Jul 24, 2023 | 53.55 | 53.75 | 49.14 | 49.59 | 49.59 | 1,321,500 |
Jul 21, 2023 | 53.15 | 54.94 | 52.64 | 53.79 | 53.79 | 1,371,200 |
Jul 20, 2023 | 55.04 | 55.88 | 51.65 | 52.00 | 52.00 | 1,047,000 |
Jul 19, 2023 | 55.89 | 56.47 | 53.84 | 55.37 | 55.37 | 928,200 |
Jul 18, 2023 | 54.95 | 55.85 | 53.99 | 55.01 | 55.01 | 664,100 |
Jul 17, 2023 | 53.08 | 55.34 | 52.26 | 54.53 | 54.53 | 864,900 |
Jul 14, 2023 | 54.05 | 55.61 | 53.29 | 53.35 | 53.35 | 974,000 |
Jul 13, 2023 | 54.58 | 55.14 | 52.65 | 54.01 | 54.01 | 1,811,500 |
Jul 12, 2023 | 56.55 | 59.24 | 54.38 | 54.55 | 54.55 | 3,993,000 |
Jul 11, 2023 | 51.70 | 52.98 | 50.67 | 52.64 | 52.64 | 993,700 |
Jul 10, 2023 | 49.00 | 52.00 | 49.00 | 51.58 | 51.58 | 1,244,600 |
Jul 7, 2023 | 47.46 | 49.40 | 46.98 | 48.97 | 48.97 | 880,500 |
Jul 6, 2023 | 48.21 | 48.29 | 46.61 | 47.12 | 47.12 | 1,498,300 |
Jul 5, 2023 | 48.50 | 50.33 | 47.61 | 49.31 | 49.31 | 1,222,400 |
Jul 3, 2023 | 50.94 | 50.94 | 48.64 | 48.65 | 48.65 | 585,800 |
Jun 30, 2023 | 48.15 | 51.45 | 47.20 | 49.92 | 49.92 | 1,820,200 |
Jun 29, 2023 | 45.50 | 48.73 | 45.33 | 47.60 | 47.60 | 1,690,600 |
Jun 28, 2023 | 42.00 | 44.81 | 41.81 | 44.79 | 44.79 | 936,800 |
Jun 27, 2023 | 42.05 | 43.39 | 40.42 | 42.08 | 42.08 | 1,108,200 |
Jun 26, 2023 | 42.18 | 42.63 | 41.65 | 41.79 | 41.79 | 1,011,500 |
Jun 23, 2023 | 43.00 | 43.50 | 41.64 | 42.37 | 42.37 | 1,487,600 |
Jun 22, 2023 | 46.51 | 46.86 | 43.44 | 43.68 | 43.68 | 1,836,900 |
Jun 21, 2023 | 47.99 | 48.03 | 45.29 | 47.08 | 47.08 | 1,767,100 |
Jun 20, 2023 | 45.26 | 48.76 | 45.25 | 47.99 | 47.99 | 2,707,300 |
Jun 16, 2023 | 47.00 | 47.92 | 45.01 | 45.98 | 45.98 | 13,268,000 |
Jun 15, 2023 | 39.87 | 45.62 | 39.54 | 45.26 | 45.26 | 3,071,400 |
Jun 14, 2023 | 40.74 | 42.24 | 39.16 | 39.87 | 39.87 | 2,227,200 |
Jun 13, 2023 | 38.53 | 40.83 | 38.53 | 40.74 | 40.74 | 2,428,200 |
Jun 12, 2023 | 36.75 | 39.02 | 36.75 | 38.22 | 38.22 | 1,395,000 |
Jun 9, 2023 | 38.43 | 39.28 | 36.60 | 36.64 | 36.64 | 1,026,900 |
Jun 8, 2023 | 36.80 | 38.87 | 36.02 | 38.28 | 38.28 | 1,047,200 |
Jun 7, 2023 | 38.62 | 39.98 | 36.74 | 36.99 | 36.99 | 1,115,200 |
Jun 6, 2023 | 38.10 | 38.58 | 36.77 | 38.14 | 38.14 | 1,074,900 |
Jun 5, 2023 | 36.71 | 38.78 | 36.24 | 38.14 | 38.14 | 2,086,900 |
Jun 2, 2023 | 35.57 | 36.17 | 34.12 | 35.65 | 35.65 | 775,800 |
Jun 1, 2023 | 33.50 | 35.35 | 33.35 | 35.09 | 35.09 | 861,500 |
May 31, 2023 | 34.46 | 35.05 | 33.15 | 33.45 | 33.45 | 1,102,700 |
May 30, 2023 | 36.94 | 37.12 | 34.04 | 34.47 | 34.47 | 1,455,500 |
May 26, 2023 | 36.00 | 36.23 | 34.95 | 36.00 | 36.00 | 795,400 |
May 25, 2023 | 37.77 | 38.22 | 33.06 | 35.62 | 35.62 | 1,475,600 |
May 24, 2023 | 38.13 | 38.13 | 36.52 | 37.13 | 37.13 | 1,281,200 |
May 23, 2023 | 38.67 | 40.69 | 37.12 | 38.52 | 38.52 | 2,356,200 |
May 22, 2023 | 33.26 | 39.31 | 33.11 | 38.95 | 38.95 | 3,609,300 |
May 19, 2023 | 31.00 | 33.50 | 30.85 | 33.11 | 33.11 | 1,308,600 |
May 18, 2023 | 28.41 | 30.98 | 28.20 | 30.81 | 30.81 | 830,400 |
May 17, 2023 | 27.07 | 28.52 | 26.48 | 28.36 | 28.36 | 509,700 |
May 16, 2023 | 27.52 | 27.52 | 26.91 | 27.01 | 27.01 | 306,500 |
May 15, 2023 | 26.11 | 27.69 | 25.77 | 27.68 | 27.68 | 436,000 |
May 12, 2023 | 26.50 | 26.70 | 26.03 | 26.10 | 26.10 | 320,800 |
May 11, 2023 | 27.73 | 27.82 | 26.39 | 26.53 | 26.53 | 495,900 |
May 10, 2023 | 27.74 | 28.26 | 27.20 | 27.93 | 27.93 | 667,300 |
May 9, 2023 | 27.41 | 27.66 | 26.76 | 27.28 | 27.28 | 595,700 |
May 8, 2023 | 27.54 | 27.90 | 26.15 | 27.74 | 27.74 | 927,900 |
May 5, 2023 | 29.29 | 29.29 | 25.16 | 27.67 | 27.67 | 2,173,700 |
May 4, 2023 | 29.15 | 30.75 | 28.38 | 30.12 | 30.12 | 2,640,400 |
May 3, 2023 | 28.48 | 30.08 | 28.31 | 29.15 | 29.15 | 740,700 |
May 2, 2023 | 30.71 | 30.76 | 28.36 | 28.38 | 28.38 | 574,200 |
May 1, 2023 | 29.36 | 31.00 | 29.14 | 30.88 | 30.88 | 628,900 |
Apr 28, 2023 | 28.12 | 29.91 | 28.12 | 29.52 | 29.52 | 411,300 |
Apr 27, 2023 | 28.54 | 28.55 | 27.76 | 28.29 | 28.29 | 607,800 |
Related Tickers
CERT Certara, Inc.
16.57
+1.66%
TDOC Teladoc Health, Inc.
13.01
-2.40%
TXG 10x Genomics, Inc.
27.59
+2.57%
ACCD Accolade, Inc.
7.89
-14.15%
GDRX GoodRx Holdings, Inc.
7.19
+1.55%
DOCS Doximity, Inc.
23.82
+0.97%
VEEV Veeva Systems Inc.
200.91
+0.91%
PGNY Progyny, Inc.
32.04
-1.42%
GEHC GE HealthCare Technologies Inc.
86.24
+0.34%
LFMD LifeMD, Inc.
11.95
+10.44%