SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.30	0.31	0.30	0.30	0.30	-	672,622
Jul 31, 2025	0.30	0.31	0.29	0.30	0.30	3.45%	1,302,430
Jul 30, 2025	0.29	0.32	0.29	0.29	0.29	-	4,909,701
Jul 29, 2025	0.29	0.29	0.28	0.29	0.29	-	53,302
Jul 25, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	202,304
Jul 24, 2025	0.29	0.29	0.28	0.28	0.28	-6.67%	654,102
Jul 23, 2025	0.29	0.30	0.28	0.30	0.30	7.14%	786,600
Jul 22, 2025	0.29	0.29	0.28	0.28	0.28	-	656,811
Jul 21, 2025	0.28	0.29	0.27	0.28	0.28	-	219,600
Jul 18, 2025	0.28	0.29	0.28	0.28	0.28	-	307,800
Jul 17, 2025	0.28	0.29	0.27	0.28	0.28	-3.45%	2,028,011
Jul 16, 2025	0.28	0.29	0.27	0.29	0.29	-	642,320
Jul 15, 2025	0.29	0.29	0.28	0.29	0.29	-	743,903
Jul 14, 2025	0.27	0.29	0.27	0.29	0.29	7.41%	431,200
Jul 11, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	623,302
Jul 9, 2025	0.29	0.29	0.28	0.29	0.29	-	37,109
Jul 8, 2025	0.28	0.29	0.28	0.29	0.29	-	158,310
Jul 7, 2025	0.29	0.29	0.28	0.29	0.29	-	1,387,301
Jul 4, 2025	0.29	0.29	0.27	0.29	0.29	-	870,100
Jul 3, 2025	0.29	0.29	0.28	0.29	0.29	-	1,239,200
Jul 2, 2025	0.28	0.29	0.28	0.29	0.29	-	51,005
Jul 1, 2025	0.29	0.30	0.28	0.29	0.29	-	236,465
Jun 30, 2025	0.29	0.30	0.28	0.29	0.29	-	39,900
Jun 27, 2025	0.28	0.29	0.28	0.29	0.29	-	264,100
Jun 26, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	186,111
Jun 25, 2025	0.28	0.30	0.28	0.30	0.30	-	272,588
Jun 24, 2025	0.30	0.31	0.28	0.30	0.30	3.45%	508,400
Jun 23, 2025	0.28	0.30	0.27	0.29	0.29	-	231,427
Jun 20, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	188,308
Jun 19, 2025	0.28	0.29	0.27	0.28	0.28	-	277,402
Jun 18, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	464,523
Jun 17, 2025	0.28	0.30	0.28	0.29	0.29	-	458,300
Jun 16, 2025	0.28	0.30	0.28	0.29	0.29	-	333,051
Jun 13, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	360,700
Jun 12, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	140,001
Jun 11, 2025	0.30	0.32	0.30	0.31	0.31	-	410,220
Jun 10, 2025	0.31	0.32	0.30	0.31	0.31	-3.13%	657,700
Jun 9, 2025	0.31	0.32	0.30	0.32	0.32	-	831,313
Jun 6, 2025	0.32	0.34	0.32	0.32	0.32	-3.03%	94,300
Jun 5, 2025	0.33	0.33	0.32	0.33	0.33	-	60,000
Jun 4, 2025	0.32	0.33	0.31	0.33	0.33	-	777,800
May 30, 2025	0.32	0.34	0.31	0.33	0.33	-	894,101
May 29, 2025	0.33	0.34	0.33	0.33	0.33	-	392,622
May 28, 2025	0.33	0.34	0.32	0.33	0.33	-	930,137
May 27, 2025	0.30	0.34	0.30	0.33	0.33	10.00%	3,739,310
May 26, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	948,620
May 23, 2025	0.27	0.29	0.27	0.28	0.28	3.70%	435,700
May 22, 2025	0.28	0.29	0.27	0.27	0.27	-3.57%	559,300
May 21, 2025	0.27	0.29	0.26	0.28	0.28	3.70%	749,600
May 20, 2025	0.27	0.28	0.26	0.27	0.27	-	1,214,401