SpringWorks Therapeutics, Inc. (SWTX)
NASDAQ: SWTX · Real-Time Price · USD
34.43
-2.69 (-7.25%)
At close: Apr 10, 2025, 4:00 PM
34.71
+0.28 (0.83%)
After-hours: Apr 10, 2025, 7:13 PM EDT
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 45.70 | 46.00 | 43.76 | 44.13 | 44.13 | -6.92% | 2,411,955 |
| Mar 28, 2025 | 47.52 | 47.88 | 46.00 | 47.41 | 47.41 | -0.17% | 1,334,303 |
| Mar 27, 2025 | 46.65 | 47.88 | 46.47 | 47.49 | 47.49 | 2.17% | 995,360 |
| Mar 26, 2025 | 47.51 | 47.51 | 45.88 | 46.48 | 46.48 | -1.55% | 1,334,457 |
| Mar 25, 2025 | 48.51 | 48.62 | 46.98 | 47.21 | 47.21 | -2.68% | 1,407,859 |
| Mar 24, 2025 | 49.97 | 50.34 | 48.36 | 48.51 | 48.51 | -2.77% | 1,968,248 |
| Mar 21, 2025 | 50.71 | 50.71 | 49.53 | 49.89 | 49.89 | -2.33% | 2,442,010 |
| Mar 20, 2025 | 50.19 | 51.43 | 50.15 | 51.08 | 51.08 | 0.89% | 1,483,461 |
| Mar 19, 2025 | 49.00 | 50.88 | 48.90 | 50.63 | 50.63 | 3.24% | 909,556 |
| Mar 18, 2025 | 49.42 | 50.32 | 48.69 | 49.04 | 49.04 | -1.61% | 2,291,097 |
| Mar 17, 2025 | 51.01 | 51.01 | 47.70 | 49.84 | 49.84 | -2.54% | 1,352,686 |
| Mar 14, 2025 | 50.20 | 51.51 | 48.94 | 51.14 | 51.14 | 2.75% | 1,699,664 |
| Mar 13, 2025 | 50.65 | 51.51 | 48.64 | 49.77 | 49.77 | -2.18% | 1,649,166 |
| Mar 12, 2025 | 51.10 | 52.40 | 50.31 | 50.88 | 50.88 | -0.02% | 1,599,464 |
| Mar 11, 2025 | 48.50 | 51.67 | 47.41 | 50.89 | 50.89 | 5.06% | 2,278,537 |
| Mar 10, 2025 | 47.63 | 49.26 | 46.63 | 48.44 | 48.44 | -2.24% | 2,460,765 |
| Mar 7, 2025 | 51.52 | 53.34 | 49.31 | 49.55 | 49.55 | -3.45% | 2,507,064 |
| Mar 6, 2025 | 51.56 | 53.51 | 51.03 | 51.32 | 51.32 | 1.44% | 4,374,316 |
| Mar 5, 2025 | 51.60 | 52.15 | 49.82 | 50.59 | 50.59 | -1.54% | 3,373,167 |
| Mar 4, 2025 | 52.79 | 53.60 | 51.27 | 51.38 | 51.38 | -3.57% | 2,060,701 |
| Mar 3, 2025 | 56.70 | 56.90 | 52.60 | 53.28 | 53.28 | -7.76% | 2,850,288 |
| Feb 28, 2025 | 55.20 | 58.10 | 54.05 | 57.76 | 57.76 | 8.14% | 3,481,278 |
| Feb 27, 2025 | 54.35 | 55.04 | 53.17 | 53.41 | 53.41 | -1.35% | 1,717,684 |
| Feb 26, 2025 | 54.89 | 55.89 | 54.12 | 54.14 | 54.14 | 0.20% | 1,162,454 |
| Feb 25, 2025 | 55.95 | 56.14 | 53.31 | 54.03 | 54.03 | -4.47% | 3,381,389 |
| Feb 24, 2025 | 56.85 | 57.72 | 55.81 | 56.56 | 56.56 | -2.90% | 2,464,046 |
| Feb 21, 2025 | 60.01 | 60.20 | 57.72 | 58.25 | 58.25 | -2.80% | 3,537,821 |
| Feb 20, 2025 | 62.00 | 62.00 | 58.84 | 59.93 | 59.93 | 7.54% | 5,143,890 |
| Feb 19, 2025 | 56.49 | 57.19 | 54.89 | 55.73 | 55.73 | -1.01% | 2,589,923 |
| Feb 18, 2025 | 55.80 | 57.00 | 55.01 | 56.30 | 56.30 | -1.97% | 3,783,579 |
| Feb 14, 2025 | 58.91 | 60.00 | 57.27 | 57.43 | 57.43 | -1.98% | 2,781,105 |
| Feb 13, 2025 | 58.37 | 59.66 | 57.25 | 58.59 | 58.59 | -1.16% | 2,869,491 |
| Feb 12, 2025 | 57.51 | 59.78 | 55.80 | 59.28 | 59.28 | 7.53% | 4,271,944 |
| Feb 11, 2025 | 53.75 | 56.62 | 50.81 | 55.13 | 55.13 | 2.09% | 8,273,909 |
| Feb 10, 2025 | 41.00 | 60.00 | 40.48 | 54.00 | 54.00 | 34.06% | 16,000,414 |
| Feb 7, 2025 | 39.23 | 40.95 | 39.10 | 40.28 | 40.28 | 2.55% | 1,453,683 |
| Feb 6, 2025 | 41.29 | 41.72 | 39.23 | 39.28 | 39.28 | -4.20% | 1,342,983 |
| Feb 5, 2025 | 38.52 | 41.28 | 38.52 | 41.00 | 41.00 | 6.77% | 2,596,291 |
| Feb 4, 2025 | 35.95 | 40.12 | 35.95 | 38.40 | 38.40 | 7.20% | 2,972,236 |
| Feb 3, 2025 | 36.93 | 37.08 | 35.40 | 35.82 | 35.82 | -4.48% | 1,118,954 |
| Jan 31, 2025 | 37.35 | 39.10 | 36.85 | 37.50 | 37.50 | 0.73% | 1,082,639 |
| Jan 30, 2025 | 36.59 | 37.87 | 36.10 | 37.23 | 37.23 | 1.94% | 732,042 |