SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 29, 2025	35.71	37.00	35.66	36.52	36.52	1.76%	786,673
Jan 28, 2025	36.00	36.73	35.40	35.89	35.89	0.20%	1,156,493
Jan 27, 2025	36.06	38.68	35.36	35.82	35.82	-0.94%	1,907,777
Jan 24, 2025	35.72	37.29	35.67	36.16	36.16	0.06%	1,355,536
Jan 23, 2025	34.75	36.25	34.42	36.14	36.14	3.26%	1,366,312
Jan 22, 2025	35.76	36.99	34.38	35.00	35.00	-3.71%	1,657,173
Jan 21, 2025	34.86	37.59	34.63	36.35	36.35	4.97%	1,303,474
Jan 17, 2025	36.00	37.04	34.09	34.63	34.63	-2.70%	1,225,550
Jan 16, 2025	33.57	36.09	33.57	35.59	35.59	6.30%	1,402,801
Jan 15, 2025	32.47	34.49	31.96	33.48	33.48	3.02%	1,753,738
Jan 14, 2025	37.36	38.25	32.38	32.50	32.50	-12.19%	2,671,840
Jan 13, 2025	38.50	39.44	35.22	37.01	37.01	-13.93%	3,626,045
Jan 10, 2025	39.78	44.01	38.43	43.00	43.00	6.20%	3,630,978
Jan 8, 2025	40.89	42.30	39.74	40.49	40.49	-1.72%	2,076,481
Jan 7, 2025	38.80	45.65	37.90	41.20	41.20	6.02%	4,004,388
Jan 6, 2025	38.21	40.03	37.77	38.86	38.86	1.75%	1,352,071
Jan 3, 2025	36.11	38.57	36.11	38.19	38.19	5.85%	994,732
Jan 2, 2025	36.32	37.88	35.99	36.08	36.08	-0.14%	616,377
Dec 31, 2024	36.43	36.90	35.91	36.13	36.13	-0.58%	578,084
Dec 30, 2024	35.95	36.93	35.39	36.34	36.34	-0.03%	754,929
Dec 27, 2024	36.82	37.40	35.73	36.35	36.35	-2.13%	602,665
Dec 26, 2024	36.56	37.38	36.20	37.14	37.14	0.90%	481,534
Dec 24, 2024	37.33	37.60	36.59	36.81	36.81	-1.50%	286,225
Dec 23, 2024	35.47	37.80	35.12	37.37	37.37	5.00%	687,763
Dec 20, 2024	34.56	35.94	34.56	35.59	35.59	2.33%	1,260,985
Dec 19, 2024	35.73	36.36	34.36	34.78	34.78	-3.39%	1,285,472
Dec 18, 2024	37.63	37.98	35.50	36.00	36.00	-4.56%	798,225
Dec 17, 2024	37.90	38.78	37.39	37.72	37.72	-0.76%	839,203
Dec 16, 2024	38.01	38.83	37.58	38.01	38.01	-0.76%	3,590,408
Dec 13, 2024	38.32	39.01	37.26	38.30	38.30	-1.01%	1,056,004
Dec 12, 2024	39.60	40.21	38.25	38.69	38.69	-2.67%	1,072,420
Dec 11, 2024	41.85	42.10	39.73	39.75	39.75	-4.52%	1,342,546
Dec 10, 2024	42.12	42.51	41.12	41.63	41.63	-0.57%	563,009
Dec 9, 2024	41.41	42.51	40.99	41.87	41.87	0.75%	474,528
Dec 6, 2024	41.75	42.94	41.16	41.56	41.56	-0.46%	545,742
Dec 5, 2024	41.85	42.82	41.21	41.75	41.75	-1.32%	770,711
Dec 4, 2024	42.45	44.92	42.17	42.31	42.31	-0.56%	1,193,783
Dec 3, 2024	41.80	42.62	41.06	42.55	42.55	1.62%	887,668
Dec 2, 2024	41.50	42.07	40.76	41.87	41.87	0.94%	1,088,617
Nov 29, 2024	41.36	41.85	40.85	41.48	41.48	-0.60%	645,350
Nov 27, 2024	41.47	42.38	41.00	41.73	41.73	1.24%	682,247
Nov 26, 2024	39.49	41.69	39.28	41.22	41.22	4.65%	1,015,683
Nov 25, 2024	39.41	40.79	39.12	39.39	39.39	0.95%	1,551,807
Nov 22, 2024	36.36	39.61	36.24	39.02	39.02	7.49%	1,413,118
Nov 21, 2024	37.34	37.55	36.13	36.30	36.30	-3.04%	1,475,887
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