XPeng Inc. (HKG:9868)
Hong Kong · Delayed Price · Currency is HKD 71.30
-0.30 (-0.42%)
Aug 1, 2025, 4:08 PM HKT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.85 | 73.20 | 71.30 | 71.30 | 71.30 | -0.42% | 10,860,731 |
| Jul 31, 2025 | 71.15 | 72.45 | 70.15 | 71.60 | 71.60 | 1.42% | 13,913,356 |
| Jul 30, 2025 | 72.90 | 72.90 | 70.25 | 70.60 | 70.60 | -5.68% | 25,651,999 |
| Jul 29, 2025 | 74.95 | 75.75 | 73.65 | 74.85 | 74.85 | -0.40% | 10,918,203 |
| Jul 28, 2025 | 75.30 | 76.50 | 74.10 | 75.15 | 75.15 | -0.20% | 13,217,222 |
| Jul 25, 2025 | 75.90 | 76.00 | 74.80 | 75.30 | 75.30 | -0.79% | 10,454,392 |
| Jul 24, 2025 | 73.85 | 77.50 | 73.50 | 75.90 | 75.90 | 2.50% | 26,180,928 |
| Jul 23, 2025 | 73.80 | 74.85 | 73.40 | 74.05 | 74.05 | 2.63% | 25,517,237 |
| Jul 22, 2025 | 72.00 | 72.40 | 71.20 | 72.15 | 72.15 | - | 9,406,723 |
| Jul 21, 2025 | 72.25 | 72.50 | 71.20 | 72.15 | 72.15 | 0.28% | 12,013,713 |
| Jul 18, 2025 | 71.90 | 72.35 | 71.20 | 71.95 | 71.95 | 1.20% | 12,435,915 |
| Jul 17, 2025 | 70.50 | 71.55 | 69.95 | 71.10 | 71.10 | 1.14% | 12,007,678 |
| Jul 16, 2025 | 70.55 | 72.40 | 69.90 | 70.30 | 70.30 | -0.71% | 18,383,804 |
| Jul 15, 2025 | 68.90 | 70.80 | 68.60 | 70.80 | 70.80 | 2.83% | 17,232,521 |
| Jul 14, 2025 | 68.05 | 69.20 | 67.15 | 68.85 | 68.85 | 0.81% | 15,339,857 |
| Jul 11, 2025 | 67.85 | 69.70 | 67.80 | 68.30 | 68.30 | 0.89% | 21,283,820 |
| Jul 10, 2025 | 69.25 | 69.50 | 67.60 | 67.70 | 67.70 | -2.59% | 23,314,932 |
| Jul 9, 2025 | 70.75 | 71.85 | 69.05 | 69.50 | 69.50 | -2.11% | 16,607,468 |
| Jul 8, 2025 | 70.40 | 71.20 | 70.00 | 71.00 | 71.00 | 0.07% | 16,237,365 |
| Jul 7, 2025 | 69.20 | 71.05 | 68.60 | 70.95 | 70.95 | 2.68% | 25,757,165 |
| Jul 4, 2025 | 72.50 | 72.95 | 68.00 | 69.10 | 69.10 | -6.56% | 61,367,006 |
| Jul 3, 2025 | 72.50 | 73.95 | 72.00 | 73.95 | 73.95 | 2.49% | 19,176,437 |
| Jul 2, 2025 | 72.00 | 72.70 | 70.95 | 72.15 | 72.15 | 2.20% | 18,608,838 |
| Jun 30, 2025 | 71.80 | 72.40 | 70.55 | 70.60 | 70.60 | -1.67% | 20,252,624 |
| Jun 27, 2025 | 71.40 | 72.70 | 70.05 | 71.80 | 71.80 | -3.17% | 42,719,945 |
| Jun 26, 2025 | 75.60 | 77.10 | 73.65 | 74.15 | 74.15 | -3.01% | 19,748,848 |
| Jun 25, 2025 | 76.95 | 77.35 | 75.65 | 76.45 | 76.45 | -0.33% | 13,760,431 |
| Jun 24, 2025 | 75.50 | 77.80 | 75.45 | 76.70 | 76.70 | 3.16% | 28,809,099 |
| Jun 23, 2025 | 70.90 | 74.40 | 69.75 | 74.35 | 74.35 | 2.62% | 17,415,338 |
| Jun 20, 2025 | 72.00 | 72.45 | 70.90 | 72.45 | 72.45 | 0.98% | 18,316,957 |
| Jun 19, 2025 | 73.75 | 74.25 | 71.30 | 71.75 | 71.75 | -2.84% | 16,223,421 |
| Jun 18, 2025 | 73.50 | 74.70 | 72.80 | 73.85 | 73.85 | 0.89% | 13,097,938 |
| Jun 17, 2025 | 74.00 | 74.40 | 72.80 | 73.20 | 73.20 | -0.81% | 10,206,052 |
| Jun 16, 2025 | 72.30 | 74.30 | 71.45 | 73.80 | 73.80 | 1.93% | 17,395,349 |
| Jun 13, 2025 | 76.00 | 76.30 | 71.50 | 72.40 | 72.40 | -5.17% | 49,835,084 |
| Jun 12, 2025 | 79.10 | 79.20 | 76.30 | 76.35 | 76.35 | -6.66% | 38,922,300 |
| Jun 11, 2025 | 79.40 | 81.90 | 79.40 | 81.80 | 81.80 | 3.02% | 20,274,292 |
| Jun 10, 2025 | 79.10 | 81.25 | 78.10 | 79.40 | 79.40 | 1.08% | 23,478,883 |
| Jun 9, 2025 | 77.55 | 79.55 | 76.25 | 78.55 | 78.55 | 0.83% | 22,168,119 |
| Jun 6, 2025 | 78.80 | 78.80 | 75.85 | 77.90 | 77.90 | -1.77% | 37,715,830 |
| Jun 5, 2025 | 79.80 | 80.80 | 78.55 | 79.30 | 79.30 | 1.02% | 15,353,743 |
| Jun 4, 2025 | 76.10 | 80.45 | 76.10 | 78.50 | 78.50 | 2.08% | 24,191,274 |
| Jun 3, 2025 | 75.45 | 77.45 | 74.95 | 76.90 | 76.90 | 2.40% | 18,715,146 |
| Jun 2, 2025 | 75.15 | 76.00 | 73.35 | 75.10 | 75.10 | -1.64% | 9,096,693 |
| May 30, 2025 | 79.90 | 79.90 | 76.20 | 76.35 | 76.35 | -5.04% | 25,445,852 |
| May 29, 2025 | 76.45 | 83.15 | 76.45 | 80.40 | 80.40 | 5.17% | 38,073,011 |
| May 28, 2025 | 75.55 | 76.50 | 74.60 | 76.45 | 76.45 | 1.19% | 13,495,730 |
| May 27, 2025 | 75.35 | 76.25 | 73.65 | 75.55 | 75.55 | 0.27% | 16,766,387 |
| May 26, 2025 | 78.05 | 80.00 | 74.85 | 75.35 | 75.35 | -4.44% | 23,775,346 |
| May 23, 2025 | 80.20 | 81.30 | 78.60 | 78.85 | 78.85 | -3.90% | 29,440,836 |