SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	2.63	2.65	2.60	2.65	2.65	1.15%	3,233
Aug 7, 2025	2.62	2.62	2.60	2.62	2.62	-1.13%	2,375
Aug 6, 2025	2.55	2.67	2.50	2.65	2.65	2.32%	14,403
Aug 5, 2025	2.55	2.59	2.52	2.59	2.59	2.78%	9,896
Aug 4, 2025	2.52	2.57	2.42	2.52	2.52	-1.18%	18,591
Aug 1, 2025	2.55	2.55	2.47	2.55	2.55	-	16,381
Jul 31, 2025	2.48	2.55	2.45	2.55	2.55	0.79%	28,765
Jul 30, 2025	2.50	2.53	2.47	2.53	2.53	1.20%	2,214
Jul 29, 2025	2.50	2.50	2.47	2.50	2.50	-	2,949
Jul 28, 2025	2.50	2.54	2.45	2.50	2.50	0.40%	29,476
Jul 25, 2025	2.45	2.50	2.43	2.49	2.49	-0.40%	11,866
Jul 24, 2025	2.52	2.54	2.32	2.50	2.50	-1.96%	51,679
Jul 23, 2025	2.55	2.57	2.38	2.55	2.55	-	45,060
Jul 22, 2025	2.58	2.60	2.53	2.55	2.55	-1.92%	10,000
Jul 21, 2025	2.60	2.60	2.55	2.60	2.60	0.78%	3,954
Jul 18, 2025	2.58	2.60	2.55	2.58	2.58	1.18%	18,052
Jul 17, 2025	2.60	2.60	2.55	2.55	2.55	-1.92%	6,618
Jul 16, 2025	2.55	2.60	2.51	2.60	2.60	1.56%	17,606
Jul 15, 2025	2.58	2.60	2.56	2.56	2.56	-0.78%	9,296
Jul 14, 2025	2.60	2.60	2.57	2.58	2.58	-0.77%	7,757
Jul 11, 2025	2.63	2.65	2.60	2.60	2.60	-0.76%	4,310
Jul 10, 2025	2.63	2.63	2.60	2.62	2.62	-0.38%	19,200
Jul 9, 2025	2.63	2.65	2.60	2.63	2.63	-0.75%	15,470
Jul 8, 2025	2.69	2.70	2.64	2.65	2.65	-1.49%	17,354
Jul 7, 2025	2.62	2.70	2.62	2.69	2.69	4.26%	9,140
Jul 4, 2025	2.51	2.58	2.49	2.58	2.58	0.78%	30,985
Jul 3, 2025	2.65	2.65	2.55	2.56	2.56	-2.29%	8,724
Jul 2, 2025	2.60	2.65	2.58	2.62	2.62	1.16%	5,806
Jul 1, 2025	2.70	2.74	2.56	2.59	2.59	-5.13%	39,482
Jun 30, 2025	2.64	2.75	2.64	2.73	2.73	3.41%	26,169
Jun 27, 2025	2.66	2.66	2.63	2.64	2.64	-0.38%	11,399
Jun 26, 2025	2.64	2.70	2.62	2.65	2.65	-	20,119
Jun 25, 2025	2.70	2.70	2.65	2.65	2.65	-1.49%	11,120
Jun 24, 2025	2.72	2.72	2.66	2.69	2.69	-1.10%	9,593
Jun 23, 2025	2.77	2.78	2.65	2.72	2.72	-1.09%	16,535
Jun 20, 2025	2.68	2.84	2.65	2.75	2.75	3.77%	121,950
Jun 19, 2025	2.50	2.68	2.50	2.65	2.65	6.00%	65,031
Jun 18, 2025	2.46	2.50	2.45	2.50	2.50	0.81%	22,283
Jun 17, 2025	2.47	2.50	2.46	2.48	2.48	-0.40%	9,128
Jun 16, 2025	2.45	2.50	2.45	2.49	2.49	-0.40%	18,574
Jun 13, 2025	2.45	2.50	2.43	2.50	2.50	1.21%	14,794
Jun 12, 2025	2.43	2.50	2.43	2.47	2.47	0.82%	26,925
Jun 11, 2025	2.44	2.48	2.43	2.45	2.45	-	18,251
Jun 10, 2025	2.38	2.45	2.34	2.45	2.45	2.94%	20,751
Jun 9, 2025	2.44	2.45	2.35	2.38	2.38	-3.64%	10,713
Jun 6, 2025	2.47	2.47	2.45	2.47	2.47	0.41%	4,478
Jun 5, 2025	2.43	2.47	2.43	2.46	2.46	1.23%	7,683
Jun 4, 2025	2.38	2.46	2.34	2.43	2.43	2.10%	18,734
Jun 3, 2025	2.35	2.38	2.34	2.38	2.38	2.15%	2,606
Jun 2, 2025	2.35	2.35	2.35	2.33	2.33	-	5