SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.58	38.58	36.75	37.44	37.44	-1.29%	1,181,797
Nov 19, 2024	34.29	37.96	34.29	37.93	37.93	9.75%	1,100,731
Nov 18, 2024	36.98	36.98	34.53	34.56	34.56	-5.19%	1,202,712
Nov 15, 2024	36.50	37.54	35.17	36.45	36.45	-0.27%	3,815,016
Nov 14, 2024	34.72	36.78	34.20	36.55	36.55	5.30%	2,091,811
Nov 13, 2024	33.54	35.75	33.13	34.71	34.71	4.86%	2,180,809
Nov 12, 2024	29.53	34.79	29.53	33.10	33.10	-1.25%	4,619,447
Nov 11, 2024	34.60	35.26	33.46	33.52	33.52	-1.38%	1,427,421
Nov 8, 2024	33.15	34.23	32.89	33.99	33.99	2.72%	1,316,662
Nov 7, 2024	32.85	33.89	32.61	33.09	33.09	0.27%	936,302
Nov 6, 2024	32.50	33.44	31.79	33.00	33.00	4.46%	1,210,025
Nov 5, 2024	30.56	31.64	29.96	31.59	31.59	2.10%	674,344
Nov 4, 2024	30.26	31.85	29.87	30.94	30.94	1.05%	646,844
Nov 1, 2024	30.11	30.68	29.73	30.62	30.62	1.63%	481,117
Oct 31, 2024	30.39	31.18	30.03	30.13	30.13	-1.15%	963,832
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