SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	106.35	106.40	106.06	106.10	106.10	-1.12%	11,645
Jul 31, 2025	107.15	107.70	107.15	107.30	107.30	1.30%	8,792
Jul 30, 2025	105.98	106.16	105.75	105.92	105.92	-0.10%	32,985
Jul 29, 2025	106.13	106.23	106.00	106.03	106.03	-0.07%	9,444
Jul 28, 2025	105.82	106.15	105.80	106.10	106.10	0.82%	14,141
Jul 25, 2025	105.01	105.49	105.01	105.24	105.24	0.47%	11,046
Jul 24, 2025	104.90	105.13	104.65	104.75	104.75	0.01%	10,649
Jul 23, 2025	104.76	104.82	104.55	104.74	104.74	-0.01%	7,494
Jul 22, 2025	104.92	105.02	104.60	104.75	104.75	-0.06%	10,807
Jul 21, 2025	104.83	104.95	104.73	104.81	104.81	-0.27%	10,436
Jul 18, 2025	105.33	105.33	104.95	105.09	105.09	0.36%	13,131
Jul 17, 2025	103.99	104.71	103.97	104.71	104.71	1.27%	7,575
Jul 16, 2025	103.67	103.67	103.39	103.40	103.40	-0.53%	5,491
Jul 15, 2025	103.70	104.15	103.66	103.95	103.95	1.07%	9,260
Jul 14, 2025	102.90	103.00	102.59	102.85	102.85	-0.45%	12,056
Jul 11, 2025	103.70	103.70	103.20	103.31	103.31	-0.37%	7,516
Jul 10, 2025	104.32	104.32	103.69	103.69	103.69	0.17%	10,508
Jul 9, 2025	104.07	104.07	103.40	103.51	103.51	-0.19%	4,295
Jul 8, 2025	104.09	104.09	103.46	103.71	103.71	-0.48%	11,140
Jul 7, 2025	103.90	104.45	103.80	104.21	104.21	0.69%	9,714
Jul 4, 2025	103.58	103.90	103.50	103.50	103.50	0.24%	9,819
Jul 3, 2025	103.00	103.38	103.00	103.25	103.25	0.28%	13,372
Jul 2, 2025	102.80	103.00	102.60	102.96	102.96	0.16%	9,429
Jul 1, 2025	102.98	103.30	102.75	102.80	102.80	-1.20%	13,239
Jun 30, 2025	104.08	104.37	104.00	104.05	103.18	0.76%	18,571
Jun 27, 2025	103.04	103.37	103.04	103.27	102.40	0.28%	7,906
Jun 26, 2025	102.77	102.98	102.60	102.98	102.11	-0.04%	25,401
Jun 25, 2025	102.98	103.24	102.86	103.02	102.15	0.47%	37,905
Jun 24, 2025	102.40	102.69	102.35	102.54	101.67	0.88%	19,055
Jun 23, 2025	101.19	101.81	101.00	101.65	100.79	0.50%	15,294
Jun 20, 2025	100.98	101.22	100.98	101.14	100.28	-0.02%	17,329
Jun 19, 2025	101.08	101.30	100.73	101.16	100.30	-0.10%	23,417
Jun 18, 2025	101.31	101.50	101.07	101.26	100.40	-0.01%	15,273
Jun 17, 2025	101.50	101.60	101.17	101.27	100.41	-0.16%	10,752
Jun 16, 2025	101.33	101.76	101.29	101.43	100.57	0.14%	13,010
Jun 13, 2025	101.52	101.67	100.84	101.29	100.43	-0.54%	26,338
Jun 12, 2025	101.80	102.06	101.75	101.84	100.98	0.10%	8,755
Jun 11, 2025	101.93	102.09	101.74	101.74	100.88	-0.05%	14,387
Jun 10, 2025	101.57	102.17	101.50	101.79	100.93	0.55%	10,837
Jun 6, 2025	100.93	101.36	100.78	101.23	100.37	-0.17%	10,306
Jun 5, 2025	101.58	101.58	101.22	101.40	100.54	-0.31%	8,491
Jun 4, 2025	101.56	101.83	101.39	101.72	100.86	0.67%	11,491
Jun 3, 2025	100.56	101.13	100.54	101.04	100.19	0.78%	18,022
Jun 2, 2025	100.82	100.82	100.26	100.26	99.41	-0.86%	10,861
May 30, 2025	100.83	101.27	100.73	101.13	100.27	-1.19%	8,792
May 29, 2025	102.31	102.69	102.11	102.35	101.48	1.18%	9,270
May 28, 2025	101.17	101.45	101.05	101.16	100.30	1.49%	9,584
May 27, 2025	99.73	100.07	99.61	99.67	98.83	0.62%	18,841
May 26, 2025	99.33	99.39	98.95	99.06	98.22	-0.96%	19,374
May 23, 2025	100.38	100.55	100.02	100.02	99.17	0.06%	10,588