SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.81	11.81	11.60	11.69	11.69	-1.18%	6,568
Jul 31, 2025	11.86	11.88	11.71	11.83	11.83	0.60%	7,629
Jul 30, 2025	11.86	11.86	11.73	11.76	11.76	0.34%	2,037
Jul 29, 2025	11.91	11.91	11.72	11.72	11.72	-0.76%	3,504
Jul 28, 2025	11.97	11.99	11.79	11.81	11.81	-0.25%	4,064
Jul 25, 2025	11.90	11.90	11.81	11.84	11.84	-0.08%	3,331
Jul 24, 2025	11.80	11.95	11.80	11.85	11.85	0.68%	4,221
Jul 23, 2025	11.80	11.80	11.75	11.77	11.77	0.43%	8,217
Jul 22, 2025	11.79	11.79	11.70	11.72	11.72	-0.51%	2,896
Jul 21, 2025	11.75	11.80	11.75	11.78	11.78	0.51%	11,076
Jul 18, 2025	11.77	11.80	11.72	11.72	11.72	-0.09%	5,757
Jul 17, 2025	11.70	11.74	11.65	11.73	11.73	0.77%	6,114
Jul 16, 2025	11.65	11.70	11.60	11.64	11.64	-0.26%	23,089
Jul 15, 2025	11.72	11.76	11.61	11.67	11.67	-	12,409
Jul 14, 2025	11.65	11.67	11.54	11.67	11.67	0.34%	40,616
Jul 11, 2025	11.64	11.74	11.63	11.63	11.63	-0.85%	2,475
Jul 10, 2025	11.64	11.73	11.63	11.73	11.73	1.12%	109,654
Jul 9, 2025	11.68	11.68	11.53	11.60	11.60	0.52%	6,721
Jul 8, 2025	11.62	11.62	11.47	11.54	11.54	-	2,529
Jul 7, 2025	11.53	11.64	11.48	11.54	11.54	-0.17%	11,940
Jul 4, 2025	11.62	11.62	11.49	11.56	11.56	-0.43%	9,996
Jul 3, 2025	11.58	11.64	11.52	11.61	11.61	0.87%	2,067
Jul 2, 2025	11.73	11.73	11.47	11.51	11.51	-1.29%	7,513
Jul 1, 2025	11.65	11.66	11.50	11.66	11.66	1.13%	7,021
Jun 30, 2025	11.59	11.72	11.53	11.53	11.53	-1.03%	22,651
Jun 27, 2025	11.61	11.65	11.27	11.65	11.65	1.39%	4,098
Jun 26, 2025	11.46	11.61	11.46	11.49	11.49	-0.35%	4,679
Jun 25, 2025	11.62	11.62	11.49	11.53	11.53	0.17%	2,940
Jun 24, 2025	11.65	11.65	11.51	11.51	11.51	-0.43%	5,513
Jun 23, 2025	11.47	11.56	11.42	11.56	11.56	0.70%	1,792
Jun 20, 2025	11.53	11.57	11.48	11.48	11.48	0.17%	8,003
Jun 19, 2025	11.56	11.56	11.45	11.46	11.46	-0.95%	5,480
Jun 18, 2025	11.59	11.59	11.49	11.57	11.57	0.35%	9,537
Jun 17, 2025	11.57	11.58	11.48	11.53	11.53	-0.52%	852
Jun 16, 2025	11.58	11.63	11.52	11.59	11.59	0.87%	4,716
Jun 13, 2025	11.58	11.59	11.46	11.49	11.49	-0.95%	3,551
Jun 12, 2025	11.46	11.64	11.46	11.60	11.60	0.09%	3,736
Jun 11, 2025	11.66	11.66	11.55	11.59	11.59	0.09%	8,911
Jun 10, 2025	11.52	11.66	11.52	11.58	11.58	0.35%	21,986
Jun 9, 2025	11.48	11.57	11.38	11.54	11.54	0.70%	97,897
Jun 6, 2025	11.33	11.47	11.33	11.46	11.46	0.61%	20,798
Jun 5, 2025	11.40	11.44	11.33	11.39	11.39	0.18%	29,707
Jun 4, 2025	11.42	11.42	11.32	11.37	11.37	0.26%	6,329
Jun 3, 2025	11.42	11.42	11.30	11.34	11.34	-0.35%	31,044
Jun 2, 2025	11.40	11.42	11.29	11.38	11.38	-	93,033
May 30, 2025	11.40	11.45	11.33	11.38	11.38	-0.09%	2,763
May 29, 2025	11.44	11.44	11.29	11.39	11.39	0.89%	11,892
May 28, 2025	11.44	11.44	11.29	11.29	11.29	-0.35%	5,798
May 27, 2025	11.42	11.42	11.33	11.33	11.33	0.89%	5,348
May 23, 2025	11.41	11.41	11.12	11.23	11.23	-0.35%	2,595