SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.66	12.69	12.45	12.51	12.51	-2.72%	1,407,587
Jul 31, 2025	12.50	13.00	12.48	12.86	12.86	1.26%	2,037,500
Jul 30, 2025	13.48	13.50	12.35	12.70	12.70	-6.55%	3,570,600
Jul 29, 2025	13.60	13.68	13.35	13.59	13.59	0.30%	1,196,728
Jul 28, 2025	13.41	13.56	13.04	13.55	13.55	-	1,738,332
Jul 25, 2025	13.72	13.82	13.43	13.55	13.55	-1.95%	1,037,548
Jul 24, 2025	13.89	13.89	13.69	13.82	13.82	-1.57%	1,765,200
Jul 23, 2025	13.69	14.23	13.60	14.04	14.04	3.16%	2,282,744
Jul 22, 2025	13.65	13.80	13.33	13.61	13.61	1.34%	2,035,900
Jul 21, 2025	13.58	13.75	13.40	13.43	13.43	0.15%	1,539,322
Jul 18, 2025	13.66	13.66	13.39	13.41	13.41	-0.45%	1,820,303
Jul 17, 2025	13.76	13.80	13.32	13.47	13.47	-2.74%	2,128,109
Jul 16, 2025	14.19	14.24	13.79	13.85	13.85	-2.40%	1,573,402
Jul 15, 2025	14.38	14.38	13.98	14.19	14.19	-1.05%	2,143,441
Jul 14, 2025	14.30	14.48	14.23	14.34	14.34	-	1,207,219
Jul 11, 2025	14.58	14.58	14.09	14.34	14.34	-2.65%	1,444,800
Jul 10, 2025	14.85	14.92	14.50	14.73	14.73	1.17%	1,766,623
Jul 9, 2025	15.04	15.04	14.51	14.56	14.56	-2.48%	1,822,300
Jul 8, 2025	14.93	15.19	14.36	14.93	14.93	0.27%	5,829,000
Jul 7, 2025	14.45	14.92	14.34	14.89	14.89	2.34%	1,241,683
Jul 4, 2025	14.53	14.59	14.46	14.55	14.55	-0.41%	303,900
Jul 3, 2025	14.76	14.80	14.54	14.61	14.61	-1.81%	1,163,400
Jul 2, 2025	14.67	15.19	14.60	14.88	14.88	2.98%	1,980,207
Jun 30, 2025	14.53	14.58	14.19	14.45	14.45	-0.14%	1,034,500
Jun 27, 2025	14.37	14.59	14.20	14.47	14.47	-0.75%	1,464,800
Jun 26, 2025	13.78	14.58	13.78	14.58	14.58	8.32%	2,962,700
Jun 25, 2025	13.38	13.51	13.30	13.46	13.46	0.52%	837,200
Jun 24, 2025	13.25	13.55	13.25	13.39	13.39	0.68%	1,201,702
Jun 23, 2025	13.12	13.33	13.02	13.30	13.30	0.99%	903,900
Jun 20, 2025	13.32	13.39	13.16	13.17	13.17	-0.08%	1,315,300
Jun 19, 2025	13.13	13.29	13.07	13.18	13.18	-1.13%	284,100
Jun 18, 2025	13.46	13.64	13.31	13.33	13.33	-1.04%	1,267,100
Jun 17, 2025	13.52	13.64	13.45	13.47	13.47	-0.81%	954,139
Jun 16, 2025	13.29	13.65	13.27	13.58	13.58	3.35%	1,250,612
Jun 13, 2025	12.88	13.16	12.78	13.14	13.14	0.46%	1,590,512
Jun 12, 2025	12.87	13.28	12.70	13.08	13.08	1.47%	1,071,705
Jun 11, 2025	13.09	13.11	12.83	12.89	12.89	-1.83%	1,667,145
Jun 10, 2025	13.37	13.41	12.93	13.13	13.13	-1.87%	1,863,337
Jun 9, 2025	13.31	13.48	13.18	13.38	13.38	1.44%	902,312
Jun 6, 2025	13.20	13.36	13.16	13.19	13.19	0.84%	983,041
Jun 5, 2025	13.17	13.24	13.02	13.08	13.08	2.03%	1,368,500
Jun 4, 2025	12.90	13.20	12.80	12.82	12.82	-0.08%	1,183,425
Jun 3, 2025	12.49	12.85	12.37	12.83	12.83	2.48%	1,078,032
Jun 2, 2025	12.56	12.66	12.38	12.52	12.52	2.37%	906,200
May 30, 2025	12.35	12.35	12.06	12.23	12.23	-2.08%	1,769,838
May 29, 2025	12.60	12.85	12.49	12.49	12.49	0.24%	1,401,800
May 28, 2025	12.41	12.50	12.25	12.46	12.46	0.40%	1,241,800
May 27, 2025	12.27	12.49	12.22	12.41	12.41	-0.16%	1,349,000
May 26, 2025	12.13	12.45	11.98	12.43	12.43	2.81%	775,600
May 23, 2025	11.66	12.16	11.64	12.09	12.09	3.07%	1,268,400