SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.73	0.78	0.61	0.71	0.71	-5.91%	181,584
Jul 31, 2025	0.75	0.76	0.67	0.75	0.75	10.29%	116,095
Jul 30, 2025	0.70	0.70	0.67	0.68	0.68	-2.84%	31,922
Jul 29, 2025	0.76	0.76	0.67	0.70	0.70	-5.16%	21,731
Jul 28, 2025	0.74	0.76	0.72	0.74	0.74	11.72%	73,251
Jul 25, 2025	0.68	0.76	0.66	0.66	0.66	0.02%	49,874
Jul 24, 2025	0.78	0.78	0.65	0.66	0.66	-10.15%	82,135
Jul 23, 2025	0.70	0.76	0.68	0.74	0.74	9.88%	159,863
Jul 22, 2025	0.65	0.70	0.63	0.67	0.67	9.76%	130,731
Jul 21, 2025	0.68	0.72	0.61	0.61	0.61	-8.23%	123,575
Jul 18, 2025	0.68	0.68	0.65	0.66	0.66	-1.61%	69,069
Jul 17, 2025	0.67	0.70	0.65	0.68	0.68	8.75%	51,516
Jul 16, 2025	0.66	0.70	0.62	0.62	0.62	-4.51%	126,058
Jul 15, 2025	0.62	0.70	0.62	0.65	0.65	-8.45%	40,373
Jul 14, 2025	0.77	0.77	0.65	0.71	0.71	7.58%	31,303
Jul 11, 2025	0.70	0.70	0.65	0.66	0.66	-1.54%	20,603
Jul 10, 2025	0.63	0.78	0.63	0.67	0.67	9.35%	107,028
Jul 9, 2025	0.76	0.76	0.60	0.61	0.61	-17.72%	119,173
Jul 8, 2025	0.76	0.76	0.73	0.75	0.75	2.04%	36,560
Jul 7, 2025	0.76	0.76	0.72	0.73	0.73	-3.52%	79,807
Jul 3, 2025	0.76	0.76	0.72	0.76	0.76	2.23%	29,861
Jul 2, 2025	0.77	0.81	0.72	0.74	0.74	-2.61%	63,135
Jul 1, 2025	0.75	0.81	0.72	0.76	0.76	-4.99%	52,106
Jun 30, 2025	0.67	0.85	0.67	0.80	0.80	13.72%	179,505
Jun 27, 2025	0.72	0.79	0.63	0.70	0.70	-2.31%	205,224
Jun 26, 2025	0.67	0.75	0.65	0.72	0.72	7.16%	184,882
Jun 25, 2025	0.70	0.75	0.60	0.67	0.67	3.37%	290,429
Jun 24, 2025	0.60	0.75	0.60	0.65	0.65	9.80%	317,713
Jun 23, 2025	0.59	0.60	0.54	0.59	0.59	14.84%	177,077
Jun 20, 2025	0.55	0.57	0.51	0.52	0.52	-6.27%	48,394
Jun 18, 2025	0.57	0.58	0.53	0.55	0.55	-5.29%	39,456
Jun 17, 2025	0.55	0.61	0.55	0.58	0.58	-1.99%	34,708
Jun 16, 2025	0.58	0.62	0.54	0.59	0.59	8.22%	97,055
Jun 13, 2025	0.51	0.59	0.50	0.55	0.55	3.30%	10,613
Jun 12, 2025	0.58	0.59	0.49	0.53	0.53	8.21%	72,339
Jun 11, 2025	0.52	0.60	0.41	0.49	0.49	-5.83%	99,548
Jun 10, 2025	0.49	0.54	0.45	0.52	0.52	10.66%	38,141
Jun 9, 2025	0.45	0.49	0.45	0.47	0.47	3.73%	9,076
Jun 6, 2025	0.51	0.51	0.45	0.45	0.45	-4.61%	33,785
Jun 5, 2025	0.50	0.54	0.43	0.48	0.48	-5.00%	12,170
Jun 4, 2025	0.50	0.54	0.44	0.50	0.50	11.11%	3,458
Jun 3, 2025	0.42	0.54	0.41	0.45	0.45	5.88%	21,912
Jun 2, 2025	0.46	0.47	0.35	0.43	0.43	-19.86%	193,516
May 30, 2025	0.50	0.56	0.44	0.53	0.53	0.06%	120,276
May 29, 2025	0.58	0.60	0.53	0.53	0.53	-3.85%	45,273
May 28, 2025	0.62	0.63	0.52	0.55	0.55	-6.58%	45,469
May 27, 2025	0.59	0.61	0.55	0.59	0.59	10.28%	10,510
May 23, 2025	0.56	0.56	0.54	0.54	0.54	-4.46%	83,236
May 22, 2025	0.61	0.66	0.54	0.56	0.56	-14.50%	121,263
May 21, 2025	0.63	0.66	0.60	0.66	0.66	9.11%	221,718