SpringWorks Therapeutics, Inc. (SWTX)
NASDAQ: SWTX · Real-Time Price · USD
46.75
+0.01 (0.02%)
At close: Jun 11, 2025, 4:00 PM
46.77
+0.02 (0.04%)
After-hours: Jun 11, 2025, 4:00 PM EDT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 46.82 | 46.85 | 46.72 | 46.73 | - | -0.02% | 2,902,890 |
| Jun 10, 2025 | 46.78 | 46.82 | 46.73 | 46.74 | 46.74 | -0.02% | 3,224,020 |
| Jun 9, 2025 | 46.81 | 46.83 | 46.72 | 46.75 | 46.75 | -0.11% | 5,542,088 |
| Jun 6, 2025 | 46.78 | 46.80 | 46.75 | 46.80 | 46.80 | - | 3,119,421 |
| Jun 5, 2025 | 46.74 | 46.84 | 46.71 | 46.80 | 46.80 | 0.19% | 4,053,084 |
| Jun 4, 2025 | 46.74 | 46.83 | 46.68 | 46.71 | 46.71 | -0.09% | 5,014,854 |
| Jun 3, 2025 | 46.68 | 46.75 | 46.65 | 46.75 | 46.75 | 0.17% | 3,199,718 |
| Jun 2, 2025 | 46.73 | 46.76 | 46.63 | 46.67 | 46.67 | -0.09% | 4,916,408 |
| May 30, 2025 | 46.68 | 46.75 | 46.66 | 46.71 | 46.71 | 0.06% | 4,425,623 |
| May 29, 2025 | 46.70 | 46.77 | 46.66 | 46.68 | 46.68 | - | 3,116,135 |
| May 28, 2025 | 46.55 | 46.71 | 46.53 | 46.68 | 46.68 | 0.47% | 5,359,382 |
| May 27, 2025 | 46.50 | 46.52 | 46.46 | 46.46 | 46.46 | -0.04% | 3,760,448 |
| May 23, 2025 | 46.26 | 46.49 | 46.25 | 46.48 | 46.48 | 0.45% | 5,929,377 |
| May 22, 2025 | 46.23 | 46.31 | 46.21 | 46.27 | 46.27 | 0.13% | 3,033,769 |
| May 21, 2025 | 46.23 | 46.37 | 46.21 | 46.21 | 46.21 | -0.22% | 6,067,159 |
| May 20, 2025 | 46.24 | 46.33 | 46.20 | 46.31 | 46.31 | 0.09% | 2,884,370 |
| May 19, 2025 | 46.14 | 46.29 | 46.09 | 46.27 | 46.27 | 0.35% | 2,610,959 |
| May 16, 2025 | 46.18 | 46.21 | 46.09 | 46.11 | 46.11 | 0.07% | 7,290,980 |
| May 15, 2025 | 46.23 | 46.31 | 46.07 | 46.08 | 46.08 | -0.30% | 5,034,156 |
| May 14, 2025 | 46.22 | 46.28 | 46.16 | 46.22 | 46.22 | - | 5,007,234 |
| May 13, 2025 | 46.14 | 46.28 | 46.11 | 46.22 | 46.22 | 0.22% | 4,051,359 |
| May 12, 2025 | 46.18 | 46.21 | 46.05 | 46.12 | 46.12 | -0.30% | 8,419,459 |
| May 9, 2025 | 46.19 | 46.26 | 46.16 | 46.26 | 46.26 | 0.13% | 3,763,838 |
| May 8, 2025 | 46.18 | 46.23 | 46.14 | 46.20 | 46.20 | - | 3,942,197 |
| May 7, 2025 | 46.22 | 46.27 | 46.10 | 46.20 | 46.20 | 0.09% | 7,567,917 |
| May 6, 2025 | 46.23 | 46.26 | 46.15 | 46.16 | 46.16 | -0.15% | 7,294,752 |
| May 5, 2025 | 46.21 | 46.28 | 46.20 | 46.23 | 46.23 | - | 3,793,125 |
| May 2, 2025 | 46.25 | 46.30 | 46.18 | 46.23 | 46.23 | 0.04% | 5,241,136 |
| May 1, 2025 | 46.24 | 46.31 | 46.05 | 46.21 | 46.21 | -0.19% | 6,641,848 |
| Apr 30, 2025 | 46.18 | 46.30 | 46.16 | 46.30 | 46.30 | 0.13% | 10,804,252 |
| Apr 29, 2025 | 46.15 | 46.25 | 46.14 | 46.24 | 46.24 | 0.13% | 14,119,468 |
| Apr 28, 2025 | 46.12 | 46.20 | 46.06 | 46.18 | 46.18 | 3.26% | 79,825,429 |
| Apr 25, 2025 | 44.85 | 45.01 | 44.19 | 44.72 | 44.72 | -0.47% | 7,806,554 |
| Apr 24, 2025 | 41.26 | 46.21 | 40.47 | 44.93 | 44.93 | 9.03% | 8,867,655 |
| Apr 23, 2025 | 41.65 | 42.15 | 40.34 | 41.21 | 41.21 | 1.75% | 1,912,719 |
| Apr 22, 2025 | 38.25 | 40.80 | 37.90 | 40.50 | 40.50 | 9.28% | 3,706,195 |
| Apr 21, 2025 | 37.60 | 38.28 | 36.52 | 37.06 | 37.06 | -2.27% | 1,205,244 |
| Apr 17, 2025 | 37.57 | 39.03 | 37.34 | 37.92 | 37.92 | 0.48% | 1,452,867 |
| Apr 16, 2025 | 37.43 | 37.89 | 36.08 | 37.74 | 37.74 | 0.40% | 1,676,651 |
| Apr 15, 2025 | 37.09 | 38.77 | 36.96 | 37.59 | 37.59 | 0.35% | 1,488,632 |
| Apr 14, 2025 | 37.73 | 37.99 | 36.08 | 37.46 | 37.46 | 2.71% | 1,250,631 |
| Apr 11, 2025 | 34.34 | 36.53 | 33.57 | 36.47 | 36.47 | 5.93% | 2,042,509 |
| Apr 10, 2025 | 35.90 | 36.17 | 33.24 | 34.43 | 34.43 | -7.25% | 2,247,507 |
| Apr 9, 2025 | 34.64 | 38.60 | 32.83 | 37.12 | 37.12 | 3.95% | 3,477,744 |
| Apr 8, 2025 | 38.79 | 38.90 | 35.07 | 35.71 | 35.71 | -3.46% | 2,123,296 |
| Apr 7, 2025 | 37.40 | 39.90 | 35.72 | 36.99 | 36.99 | -5.37% | 3,131,034 |
| Apr 4, 2025 | 41.55 | 42.44 | 38.57 | 39.09 | 39.09 | -9.24% | 3,279,424 |
| Apr 3, 2025 | 45.00 | 46.16 | 43.05 | 43.07 | 43.07 | -7.42% | 1,784,654 |
| Apr 2, 2025 | 41.30 | 46.95 | 41.30 | 46.52 | 46.52 | 11.08% | 4,574,889 |
| Apr 1, 2025 | 43.94 | 44.18 | 40.98 | 41.88 | 41.88 | -5.10% | 2,586,001 |