Clearwater Analytics Holdings, Inc. (CWAN)
NYSE: CWAN · Real-Time Price · USD
20.25
-0.01 (-0.05%)
Aug 1, 2025, 4:00 PM - Market closed
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.22 | 20.42 | 19.93 | 20.25 | 20.25 | -0.05% | 3,582,299 |
| Jul 31, 2025 | 20.69 | 20.78 | 20.20 | 20.26 | 20.26 | -2.83% | 3,507,596 |
| Jul 30, 2025 | 21.14 | 21.16 | 20.67 | 20.85 | 20.85 | -1.14% | 2,822,748 |
| Jul 29, 2025 | 21.50 | 21.60 | 20.95 | 21.09 | 21.09 | -1.86% | 2,664,009 |
| Jul 28, 2025 | 21.33 | 21.66 | 21.31 | 21.49 | 21.49 | 0.80% | 3,910,409 |
| Jul 25, 2025 | 21.19 | 21.57 | 21.00 | 21.32 | 21.32 | 0.90% | 3,195,776 |
| Jul 24, 2025 | 21.66 | 22.02 | 21.02 | 21.13 | 21.13 | -0.80% | 4,894,069 |
| Jul 23, 2025 | 21.27 | 21.45 | 20.97 | 21.30 | 21.30 | 0.57% | 3,273,353 |
| Jul 22, 2025 | 21.26 | 21.38 | 21.03 | 21.18 | 21.18 | 0.28% | 3,171,033 |
| Jul 21, 2025 | 21.58 | 21.76 | 21.09 | 21.12 | 21.12 | -1.77% | 3,087,795 |
| Jul 18, 2025 | 21.81 | 21.95 | 21.27 | 21.50 | 21.50 | -1.01% | 3,071,336 |
| Jul 17, 2025 | 22.17 | 22.49 | 21.62 | 21.72 | 21.72 | -2.16% | 7,217,370 |
| Jul 16, 2025 | 22.22 | 22.33 | 21.70 | 22.20 | 22.20 | 0.68% | 3,331,959 |
| Jul 15, 2025 | 22.69 | 22.86 | 22.03 | 22.05 | 22.05 | -0.05% | 4,269,245 |
| Jul 14, 2025 | 21.79 | 22.31 | 21.69 | 22.06 | 22.06 | 1.01% | 3,810,377 |
| Jul 11, 2025 | 22.11 | 22.31 | 21.68 | 21.84 | 21.84 | -1.84% | 4,134,895 |
| Jul 10, 2025 | 22.51 | 22.92 | 22.08 | 22.25 | 22.25 | -1.42% | 3,698,397 |
| Jul 9, 2025 | 22.29 | 22.60 | 22.16 | 22.57 | 22.57 | 1.44% | 3,599,597 |
| Jul 8, 2025 | 22.24 | 22.65 | 21.99 | 22.25 | 22.25 | -0.04% | 4,014,106 |
| Jul 7, 2025 | 22.00 | 22.63 | 21.98 | 22.26 | 22.26 | 0.54% | 3,668,649 |
| Jul 3, 2025 | 21.76 | 22.25 | 21.72 | 22.14 | 22.14 | 1.70% | 1,585,115 |
| Jul 2, 2025 | 21.79 | 21.86 | 21.41 | 21.77 | 21.77 | -0.55% | 2,958,927 |
| Jul 1, 2025 | 21.82 | 22.24 | 21.39 | 21.89 | 21.89 | -0.18% | 2,999,386 |
| Jun 30, 2025 | 22.20 | 22.35 | 21.72 | 21.93 | 21.93 | -0.32% | 5,554,984 |
| Jun 27, 2025 | 22.29 | 22.47 | 21.76 | 22.00 | 22.00 | -1.70% | 12,105,634 |
| Jun 26, 2025 | 21.96 | 22.39 | 21.71 | 22.38 | 22.38 | 2.80% | 3,355,178 |
| Jun 25, 2025 | 22.47 | 22.50 | 21.70 | 21.77 | 21.77 | -2.60% | 2,664,256 |
| Jun 24, 2025 | 22.06 | 22.53 | 21.79 | 22.35 | 22.35 | 3.23% | 3,465,357 |
| Jun 23, 2025 | 21.30 | 21.71 | 21.10 | 21.65 | 21.65 | 1.79% | 2,908,377 |
| Jun 20, 2025 | 21.91 | 21.95 | 21.20 | 21.27 | 21.27 | -2.43% | 6,320,520 |
| Jun 18, 2025 | 21.95 | 22.15 | 21.67 | 21.80 | 21.80 | -1.04% | 3,517,648 |
| Jun 17, 2025 | 21.90 | 22.63 | 21.84 | 22.03 | 22.03 | -0.68% | 5,254,966 |
| Jun 16, 2025 | 22.22 | 22.55 | 22.05 | 22.18 | 22.18 | 0.32% | 3,432,120 |
| Jun 13, 2025 | 22.50 | 22.81 | 21.99 | 22.11 | 22.11 | -3.11% | 5,260,278 |
| Jun 12, 2025 | 23.11 | 23.28 | 22.70 | 22.82 | 22.82 | -1.21% | 3,251,725 |
| Jun 11, 2025 | 24.29 | 24.42 | 23.00 | 23.10 | 23.10 | -6.67% | 10,445,199 |
| Jun 10, 2025 | 24.25 | 25.07 | 24.23 | 24.75 | 24.75 | 2.23% | 5,222,552 |
| Jun 9, 2025 | 24.00 | 24.37 | 23.73 | 24.21 | 24.21 | 1.25% | 4,066,822 |
| Jun 6, 2025 | 24.00 | 24.07 | 23.46 | 23.91 | 23.91 | 1.06% | 4,068,836 |
| Jun 5, 2025 | 23.14 | 23.67 | 23.02 | 23.66 | 23.66 | 2.34% | 3,973,163 |
| Jun 4, 2025 | 22.87 | 23.19 | 22.78 | 23.12 | 23.12 | 1.09% | 2,070,454 |
| Jun 3, 2025 | 22.99 | 23.15 | 22.55 | 22.87 | 22.87 | 0.22% | 2,029,114 |
| Jun 2, 2025 | 22.92 | 23.15 | 22.37 | 22.82 | 22.82 | -1.21% | 2,998,494 |
| May 30, 2025 | 22.20 | 23.15 | 22.18 | 23.10 | 23.10 | 3.91% | 4,119,600 |
| May 29, 2025 | 22.24 | 22.30 | 21.79 | 22.23 | 22.23 | 1.05% | 2,498,106 |
| May 28, 2025 | 22.45 | 22.59 | 21.98 | 22.00 | 22.00 | -1.74% | 2,996,717 |
| May 27, 2025 | 22.41 | 22.66 | 22.26 | 22.39 | 22.39 | 1.59% | 2,774,389 |
| May 23, 2025 | 22.03 | 22.30 | 21.93 | 22.04 | 22.04 | -0.63% | 2,103,012 |
| May 22, 2025 | 22.40 | 22.56 | 22.13 | 22.18 | 22.18 | -1.16% | 2,601,841 |
| May 21, 2025 | 23.52 | 23.55 | 22.30 | 22.44 | 22.44 | -5.16% | 3,239,480 |