SpringWorks Therapeutics, Inc. (SWTX)
NASDAQ: SWTX · Real-Time Price · USD
30.48
+0.35 (1.16%)
At close: Oct 30, 2024, 4:00 PM
30.16
-0.32 (-1.05%)
Pre-market: Oct 31, 2024, 6:04 AM EDT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 29.78 | 31.14 | 29.70 | 30.48 | 30.48 | 1.16% | 797,169 |
| Oct 29, 2024 | 29.73 | 30.14 | 29.25 | 30.13 | 30.13 | 0.80% | 709,385 |
| Oct 28, 2024 | 29.68 | 30.48 | 29.54 | 29.89 | 29.89 | 1.98% | 476,219 |
| Oct 25, 2024 | 29.20 | 30.94 | 29.09 | 29.31 | 29.31 | 0.69% | 808,999 |
| Oct 24, 2024 | 28.64 | 29.14 | 28.21 | 29.11 | 29.11 | 1.75% | 711,403 |
| Oct 23, 2024 | 29.63 | 29.82 | 28.36 | 28.61 | 28.61 | -3.98% | 656,376 |
| Oct 22, 2024 | 30.21 | 30.45 | 29.78 | 29.80 | 29.80 | -2.28% | 537,593 |
| Oct 21, 2024 | 30.90 | 31.01 | 30.28 | 30.49 | 30.49 | -1.55% | 1,163,471 |
| Oct 18, 2024 | 30.98 | 31.48 | 30.57 | 30.97 | 30.97 | 0.62% | 498,994 |
| Oct 17, 2024 | 30.12 | 31.15 | 29.65 | 30.78 | 30.78 | 2.19% | 920,295 |
| Oct 16, 2024 | 30.46 | 31.32 | 29.68 | 30.12 | 30.12 | -1.25% | 1,093,328 |
| Oct 15, 2024 | 30.35 | 30.93 | 30.10 | 30.50 | 30.50 | 0.16% | 873,096 |
| Oct 14, 2024 | 30.59 | 31.49 | 30.41 | 30.45 | 30.45 | -0.72% | 1,242,351 |
| Oct 11, 2024 | 30.13 | 30.69 | 29.88 | 30.67 | 30.67 | 1.05% | 1,056,728 |
| Oct 10, 2024 | 30.68 | 30.93 | 29.77 | 30.35 | 30.35 | -2.10% | 1,061,988 |
| Oct 9, 2024 | 32.39 | 32.64 | 30.50 | 31.00 | 31.00 | -4.35% | 1,113,669 |
| Oct 8, 2024 | 32.27 | 34.20 | 32.05 | 32.41 | 32.41 | 0.43% | 957,367 |
| Oct 7, 2024 | 32.73 | 33.19 | 31.98 | 32.27 | 32.27 | -1.13% | 1,069,698 |
| Oct 4, 2024 | 32.46 | 33.10 | 32.05 | 32.64 | 32.64 | 2.54% | 1,150,362 |
| Oct 3, 2024 | 32.56 | 32.65 | 31.64 | 31.83 | 31.83 | -3.05% | 729,625 |
| Oct 2, 2024 | 31.91 | 33.22 | 31.54 | 32.83 | 32.83 | 1.89% | 1,118,862 |
| Oct 1, 2024 | 31.94 | 32.65 | 31.42 | 32.22 | 32.22 | 0.56% | 885,277 |
| Sep 30, 2024 | 32.18 | 32.85 | 31.66 | 32.04 | 32.04 | -0.74% | 644,823 |
| Sep 27, 2024 | 32.61 | 33.29 | 32.24 | 32.28 | 32.28 | -0.03% | 603,629 |
| Sep 26, 2024 | 32.94 | 32.94 | 31.46 | 32.29 | 32.29 | -0.68% | 1,193,503 |
| Sep 25, 2024 | 32.45 | 32.80 | 31.82 | 32.51 | 32.51 | 1.12% | 1,036,514 |
| Sep 24, 2024 | 32.88 | 33.10 | 31.91 | 32.15 | 32.15 | -2.22% | 1,027,083 |
| Sep 23, 2024 | 34.65 | 34.87 | 32.86 | 32.88 | 32.88 | -4.36% | 1,510,986 |
| Sep 20, 2024 | 35.46 | 35.46 | 34.12 | 34.38 | 34.38 | -2.74% | 2,365,125 |
| Sep 19, 2024 | 36.50 | 37.43 | 35.09 | 35.35 | 35.35 | -0.65% | 1,465,441 |
| Sep 18, 2024 | 35.48 | 36.94 | 34.90 | 35.58 | 35.58 | 0.45% | 813,111 |
| Sep 17, 2024 | 35.73 | 36.11 | 34.74 | 35.42 | 35.42 | -0.39% | 642,784 |
| Sep 16, 2024 | 37.71 | 38.29 | 35.11 | 35.56 | 35.56 | -4.97% | 699,065 |
| Sep 13, 2024 | 36.03 | 37.51 | 35.75 | 37.42 | 37.42 | 3.97% | 909,882 |
| Sep 12, 2024 | 38.60 | 38.71 | 35.92 | 35.99 | 35.99 | -6.91% | 971,782 |
| Sep 11, 2024 | 38.54 | 39.31 | 38.24 | 38.66 | 38.66 | -0.64% | 442,455 |
| Sep 10, 2024 | 39.17 | 39.85 | 38.38 | 38.91 | 38.91 | -0.74% | 442,237 |
| Sep 9, 2024 | 38.50 | 39.74 | 38.50 | 39.20 | 39.20 | 1.16% | 579,065 |
| Sep 6, 2024 | 40.54 | 40.54 | 38.46 | 38.75 | 38.75 | -3.41% | 380,263 |
| Sep 5, 2024 | 41.07 | 41.84 | 39.97 | 40.12 | 40.12 | -2.10% | 1,172,402 |
| Sep 4, 2024 | 40.47 | 41.54 | 39.60 | 40.98 | 40.98 | 1.44% | 397,744 |
| Sep 3, 2024 | 41.58 | 42.61 | 39.52 | 40.40 | 40.40 | -3.14% | 987,137 |
| Aug 30, 2024 | 41.32 | 42.43 | 41.00 | 41.71 | 41.71 | 1.91% | 570,658 |
| Aug 29, 2024 | 41.44 | 42.19 | 39.93 | 40.93 | 40.93 | -0.66% | 1,066,584 |
| Aug 28, 2024 | 41.08 | 42.87 | 40.79 | 41.20 | 41.20 | 0.32% | 1,023,692 |
| Aug 27, 2024 | 42.41 | 43.23 | 40.33 | 41.07 | 41.07 | -3.95% | 1,005,153 |
| Aug 26, 2024 | 41.65 | 43.64 | 41.22 | 42.76 | 42.76 | 3.91% | 800,174 |
| Aug 23, 2024 | 41.13 | 41.38 | 39.57 | 41.15 | 41.15 | 1.28% | 584,570 |
| Aug 22, 2024 | 39.67 | 41.63 | 39.20 | 40.63 | 40.63 | 2.81% | 1,113,515 |
| Aug 21, 2024 | 38.55 | 39.88 | 37.57 | 39.52 | 39.52 | 3.24% | 760,791 |
| Aug 20, 2024 | 36.82 | 38.47 | 36.65 | 38.28 | 38.28 | 3.57% | 828,944 |
| Aug 19, 2024 | 36.35 | 37.04 | 35.63 | 36.96 | 36.96 | 1.68% | 401,713 |
| Aug 16, 2024 | 36.10 | 36.80 | 35.61 | 36.35 | 36.35 | 0.39% | 546,627 |
| Aug 15, 2024 | 36.39 | 36.83 | 35.95 | 36.21 | 36.21 | 2.03% | 513,476 |
| Aug 14, 2024 | 37.56 | 37.56 | 35.00 | 35.49 | 35.49 | -4.95% | 725,909 |
| Aug 13, 2024 | 36.64 | 37.37 | 36.15 | 37.34 | 37.34 | 0.78% | 598,092 |
| Aug 12, 2024 | 37.25 | 38.14 | 36.34 | 37.05 | 37.05 | -0.96% | 895,888 |
| Aug 9, 2024 | 36.09 | 37.46 | 35.33 | 37.41 | 37.41 | 4.13% | 673,748 |
| Aug 8, 2024 | 34.65 | 36.40 | 32.96 | 35.93 | 35.93 | 5.88% | 1,682,215 |
| Aug 7, 2024 | 40.45 | 40.45 | 33.29 | 33.93 | 33.93 | 2.14% | 2,588,339 |
| Aug 6, 2024 | 34.10 | 34.61 | 33.04 | 33.22 | 33.22 | -0.57% | 1,334,179 |
| Aug 5, 2024 | 31.11 | 33.53 | 30.37 | 33.41 | 33.41 | -0.06% | 1,060,634 |
| Aug 2, 2024 | 33.96 | 34.18 | 31.54 | 33.43 | 33.43 | -5.19% | 1,630,196 |
| Aug 1, 2024 | 35.81 | 36.52 | 34.80 | 35.26 | 35.26 | -1.81% | 771,609 |
| Jul 31, 2024 | 37.02 | 37.84 | 35.71 | 35.91 | 35.91 | -2.23% | 497,410 |
| Jul 30, 2024 | 36.84 | 37.63 | 35.01 | 36.73 | 36.73 | -0.19% | 813,823 |
| Jul 29, 2024 | 37.96 | 38.75 | 35.71 | 36.80 | 36.80 | -3.26% | 837,995 |
| Jul 26, 2024 | 37.34 | 38.67 | 36.73 | 38.04 | 38.04 | 3.17% | 515,590 |
| Jul 25, 2024 | 36.76 | 38.35 | 36.27 | 36.87 | 36.87 | 0.57% | 1,234,173 |
| Jul 24, 2024 | 37.38 | 38.04 | 36.25 | 36.66 | 36.66 | -2.94% | 565,809 |
| Jul 23, 2024 | 36.37 | 38.26 | 36.02 | 37.77 | 37.77 | 2.55% | 905,649 |
| Jul 22, 2024 | 38.12 | 38.57 | 35.40 | 36.83 | 36.83 | -2.36% | 1,223,395 |
| Jul 19, 2024 | 36.66 | 37.83 | 35.57 | 37.72 | 37.72 | 3.46% | 1,255,608 |
| Jul 18, 2024 | 38.96 | 38.96 | 35.74 | 36.46 | 36.46 | -6.27% | 1,213,498 |
| Jul 17, 2024 | 41.12 | 41.72 | 38.65 | 38.90 | 38.90 | -7.18% | 1,012,562 |
| Jul 16, 2024 | 42.37 | 42.57 | 41.41 | 41.91 | 41.91 | 0.17% | 665,890 |
| Jul 15, 2024 | 41.95 | 42.75 | 41.39 | 41.84 | 41.84 | 0.97% | 669,580 |
| Jul 12, 2024 | 42.33 | 42.81 | 40.94 | 41.44 | 41.44 | 0.19% | 664,180 |
| Jul 11, 2024 | 40.00 | 42.49 | 39.85 | 41.36 | 41.36 | 4.60% | 758,451 |
| Jul 10, 2024 | 38.48 | 39.80 | 37.69 | 39.54 | 39.54 | 3.24% | 835,750 |
| Jul 9, 2024 | 38.14 | 39.08 | 37.84 | 38.30 | 38.30 | 0.42% | 348,291 |
| Jul 8, 2024 | 37.10 | 38.31 | 36.60 | 38.14 | 38.14 | 3.73% | 412,791 |
| Jul 5, 2024 | 37.28 | 37.55 | 36.66 | 36.77 | 36.77 | -1.37% | 402,875 |
| Jul 3, 2024 | 37.41 | 38.44 | 37.11 | 37.28 | 37.28 | 0.03% | 259,841 |
| Jul 2, 2024 | 38.37 | 38.37 | 36.97 | 37.27 | 37.27 | -3.27% | 769,102 |
| Jul 1, 2024 | 37.60 | 39.28 | 37.00 | 38.53 | 38.53 | 2.28% | 867,377 |
| Jun 28, 2024 | 37.78 | 38.22 | 36.48 | 37.67 | 37.67 | 0.37% | 1,071,327 |
| Jun 27, 2024 | 36.01 | 37.58 | 35.16 | 37.53 | 37.53 | 3.62% | 578,554 |
| Jun 26, 2024 | 36.26 | 36.69 | 35.60 | 36.22 | 36.22 | -0.49% | 1,283,010 |
| Jun 25, 2024 | 35.98 | 36.72 | 35.73 | 36.40 | 36.40 | 0.94% | 834,125 |
| Jun 24, 2024 | 36.22 | 36.86 | 35.65 | 36.06 | 36.06 | -0.17% | 1,410,091 |
| Jun 21, 2024 | 36.01 | 36.62 | 35.48 | 36.12 | 36.12 | -0.22% | 1,631,113 |
| Jun 20, 2024 | 36.08 | 36.88 | 35.58 | 36.20 | 36.20 | -0.03% | 632,964 |
| Jun 18, 2024 | 36.42 | 36.84 | 35.32 | 36.21 | 36.21 | -1.25% | 620,436 |
| Jun 17, 2024 | 38.33 | 38.33 | 36.29 | 36.67 | 36.67 | -4.88% | 627,002 |
| Jun 14, 2024 | 38.41 | 38.72 | 37.87 | 38.55 | 38.55 | -1.51% | 372,696 |
| Jun 13, 2024 | 38.80 | 39.66 | 38.22 | 39.14 | 39.14 | 0.77% | 468,149 |
| Jun 12, 2024 | 39.73 | 40.57 | 37.77 | 38.84 | 38.84 | -0.21% | 831,556 |
| Jun 11, 2024 | 39.66 | 40.34 | 38.77 | 38.92 | 38.92 | -2.63% | 931,765 |
| Jun 10, 2024 | 39.75 | 40.38 | 39.39 | 39.97 | 39.97 | -0.62% | 701,074 |