SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	15.41	16.29	15.33	15.56	15.56	0.84%	72,058,935
Jul 30, 2025	15.52	15.79	15.30	15.43	15.43	-1.15%	41,837,364
Jul 29, 2025	15.44	15.71	15.16	15.61	15.61	1.10%	49,589,426
Jul 28, 2025	15.75	16.05	15.38	15.44	15.44	-1.97%	52,977,662
Jul 25, 2025	15.27	16.29	15.27	15.75	15.75	3.96%	88,293,633
Jul 24, 2025	14.96	15.25	14.73	15.15	15.15	1.13%	52,271,088
Jul 23, 2025	15.07	15.32	14.91	14.98	14.98	-0.66%	43,651,976
Jul 22, 2025	14.93	15.33	14.75	15.08	15.08	0.94%	66,411,824
Jul 21, 2025	14.98	15.02	14.73	14.94	14.94	-0.20%	30,110,294
Jul 18, 2025	15.03	15.10	14.79	14.97	14.97	-0.40%	32,475,347
Jul 17, 2025	14.78	15.11	14.59	15.03	15.03	2.24%	53,476,725
Jul 16, 2025	14.75	14.83	14.60	14.70	14.70	-0.14%	26,250,600
Jul 15, 2025	14.81	14.87	14.56	14.72	14.72	-0.94%	31,991,530
Jul 14, 2025	15.02	15.18	14.79	14.86	14.86	-0.20%	32,291,466
Jul 11, 2025	15.07	15.15	14.76	14.89	14.89	-1.06%	46,912,437
Jul 10, 2025	15.16	15.27	15.01	15.05	15.05	-0.79%	32,810,743
Jul 9, 2025	15.66	15.70	15.16	15.17	15.17	-3.93%	45,882,567
Jul 8, 2025	15.33	15.91	15.15	15.79	15.79	2.33%	76,702,059
Jul 7, 2025	15.71	15.80	15.20	15.43	15.43	-1.15%	57,669,154
Jul 4, 2025	15.98	16.10	15.55	15.61	15.61	-1.08%	71,504,416
Jul 3, 2025	15.40	16.05	15.14	15.78	15.78	2.27%	120,629,938
Jul 2, 2025	14.74	15.85	14.70	15.43	15.43	4.05%	137,033,304
Jul 1, 2025	13.77	15.16	13.70	14.83	14.83	7.62%	132,777,047
Jun 30, 2025	13.43	13.86	13.31	13.78	13.78	4.16%	75,529,166
Jun 27, 2025	12.98	13.37	12.98	13.23	13.23	1.61%	45,590,761
Jun 26, 2025	13.13	13.23	12.95	13.02	13.02	-1.29%	36,368,611
Jun 25, 2025	13.18	13.33	13.05	13.19	13.19	0.15%	42,807,035
Jun 24, 2025	12.97	13.24	12.94	13.17	13.17	0.92%	55,593,591
Jun 23, 2025	12.83	13.10	12.74	13.05	13.05	2.43%	42,940,031
Jun 20, 2025	12.84	12.99	12.69	12.74	12.74	-1.16%	36,679,000
Jun 19, 2025	13.25	13.34	12.88	12.89	12.75	-2.86%	46,633,901
Jun 18, 2025	13.79	13.86	13.20	13.27	13.13	-3.98%	86,649,136
Jun 17, 2025	13.50	14.42	13.35	13.82	13.68	4.94%	142,338,692
Jun 16, 2025	12.85	13.28	12.85	13.17	13.03	2.97%	61,249,830
Jun 13, 2025	13.01	13.19	12.74	12.79	12.66	-2.22%	62,846,116
Jun 12, 2025	13.28	13.45	12.96	13.08	12.94	-2.39%	72,986,474
Jun 11, 2025	13.34	13.62	13.13	13.40	13.26	-0.52%	76,880,598
Jun 10, 2025	12.84	13.89	12.81	13.47	13.33	4.10%	141,720,721
Jun 9, 2025	12.89	13.09	12.70	12.94	12.80	0.47%	69,817,547
Jun 6, 2025	13.02	13.27	12.80	12.88	12.75	-2.57%	83,683,156
Jun 5, 2025	13.68	13.70	13.10	13.22	13.08	-6.31%	163,980,040
Jun 4, 2025	13.14	14.11	12.91	14.11	13.96	19.98%	221,065,192
Jun 3, 2025	11.40	11.85	11.36	11.76	11.64	2.26%	28,208,892
May 30, 2025	11.38	11.64	11.37	11.50	11.38	0.79%	23,880,979
May 29, 2025	11.12	11.42	11.12	11.41	11.29	2.61%	17,309,526
May 28, 2025	11.26	11.31	11.12	11.12	11.00	-1.42%	8,335,099
May 27, 2025	11.17	11.29	11.13	11.28	11.16	0.80%	9,230,547
May 26, 2025	11.21	11.27	11.13	11.19	11.07	-0.36%	11,180,811
May 23, 2025	11.20	11.40	11.20	11.23	11.11	0.45%	13,874,160
May 22, 2025	11.34	11.37	11.16	11.18	11.06	-1.84%	10,738,731