SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	46.24	46.31	46.05	46.21	46.21	-0.19%	6,435,174
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
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