SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.04	1.06	0.99	0.99	0.99	-3.88%	74,714,582
Jul 31, 2025	1.03	1.04	1.01	1.03	1.03	-	55,878,361
Jul 30, 2025	0.95	1.08	0.95	1.03	1.03	9.57%	191,957,639
Jul 29, 2025	0.87	0.95	0.86	0.94	0.94	8.05%	72,916,259
Jul 25, 2025	0.88	0.88	0.87	0.87	0.87	-	6,139,938
Jul 24, 2025	0.88	0.89	0.87	0.87	0.87	-1.14%	21,365,111
Jul 23, 2025	0.87	0.89	0.86	0.88	0.88	2.33%	14,786,534
Jul 22, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	34,150,228
Jul 21, 2025	0.90	0.91	0.88	0.89	0.89	-	21,250,177
Jul 18, 2025	0.88	0.91	0.88	0.89	0.89	1.14%	40,704,951
Jul 17, 2025	0.84	0.88	0.84	0.88	0.88	4.76%	31,264,609
Jul 16, 2025	0.84	0.85	0.83	0.84	0.84	-	13,497,945
Jul 15, 2025	0.84	0.85	0.82	0.84	0.84	-	17,237,544
Jul 14, 2025	0.81	0.84	0.80	0.84	0.84	3.70%	22,414,681
Jul 11, 2025	0.79	0.82	0.79	0.81	0.81	2.53%	22,747,157
Jul 9, 2025	0.79	0.80	0.78	0.79	0.79	-	7,032,866
Jul 8, 2025	0.78	0.81	0.78	0.79	0.79	-	8,174,390
Jul 7, 2025	0.79	0.79	0.77	0.79	0.79	-	8,304,001
Jul 4, 2025	0.79	0.80	0.78	0.79	0.79	-	21,623,578
Jul 3, 2025	0.77	0.80	0.77	0.79	0.79	2.60%	28,155,826
Jul 2, 2025	0.76	0.78	0.75	0.77	0.77	1.32%	20,393,275
Jul 1, 2025	0.76	0.77	0.74	0.76	0.76	-	13,476,796
Jun 30, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	12,691,303
Jun 27, 2025	0.76	0.76	0.74	0.74	0.74	-2.63%	15,362,050
Jun 26, 2025	0.76	0.79	0.76	0.76	0.76	1.33%	22,688,855
Jun 25, 2025	0.74	0.77	0.73	0.75	0.75	1.35%	25,198,780
Jun 24, 2025	0.73	0.75	0.72	0.74	0.74	4.23%	23,549,903
Jun 23, 2025	0.71	0.73	0.70	0.71	0.71	-2.74%	42,003,212
Jun 20, 2025	0.75	0.77	0.73	0.73	0.73	-1.35%	35,133,123
Jun 19, 2025	0.77	0.77	0.74	0.74	0.74	-3.90%	52,523,497
Jun 18, 2025	0.79	0.81	0.77	0.77	0.77	-1.28%	40,525,013
Jun 17, 2025	0.79	0.79	0.77	0.78	0.78	-	18,736,334
Jun 16, 2025	0.81	0.81	0.77	0.78	0.78	-2.50%	42,058,138
Jun 13, 2025	0.83	0.83	0.79	0.80	0.80	-1.23%	39,355,940
Jun 12, 2025	0.82	0.82	0.80	0.81	0.81	-	15,151,675
Jun 11, 2025	0.82	0.82	0.81	0.81	0.81	-	9,414,900
Jun 10, 2025	0.80	0.82	0.80	0.81	0.81	1.25%	20,488,882
Jun 9, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	17,384,901
Jun 6, 2025	0.82	0.83	0.80	0.81	0.81	-	22,056,187
Jun 5, 2025	0.81	0.83	0.81	0.81	0.81	-	10,533,355
Jun 4, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	22,137,366
May 30, 2025	0.85	0.86	0.82	0.82	0.82	-3.53%	26,459,661
May 29, 2025	0.87	0.89	0.85	0.85	0.85	1.19%	28,066,457
May 28, 2025	0.84	0.86	0.83	0.84	0.84	1.20%	28,679,424
May 27, 2025	0.83	0.85	0.81	0.83	0.83	-	27,389,370
May 26, 2025	0.84	0.85	0.81	0.83	0.83	-	21,404,987
May 23, 2025	0.84	0.86	0.82	0.83	0.83	-1.19%	16,875,195
May 22, 2025	0.83	0.84	0.82	0.84	0.84	1.20%	26,953,117
May 21, 2025	0.81	0.85	0.81	0.83	0.83	2.47%	39,676,738
May 20, 2025	0.86	0.86	0.81	0.81	0.81	-4.71%	52,798,761