SpringWorks Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.35	0.35	0.34	0.35	0.35	-0.73%	321,993
Jul 31, 2025	0.35	0.36	0.34	0.35	0.35	2.14%	592,594
Jul 30, 2025	0.35	0.35	0.34	0.34	0.34	-0.58%	430,874
Jul 29, 2025	0.36	0.36	0.35	0.35	0.35	-1.34%	403,375
Jul 28, 2025	0.37	0.37	0.35	0.35	0.35	-3.36%	431,323
Jul 25, 2025	0.38	0.38	0.34	0.36	0.36	-4.57%	922,332
Jul 24, 2025	0.37	0.38	0.37	0.38	0.38	2.06%	909,620
Jul 23, 2025	0.38	0.38	0.36	0.37	0.37	-0.48%	605,174
Jul 22, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	1,376,635
Jul 21, 2025	0.34	0.36	0.33	0.36	0.36	6.73%	1,122,148
Jul 18, 2025	0.34	0.34	0.33	0.34	0.34	-2.18%	553,789
Jul 17, 2025	0.35	0.35	0.34	0.34	0.34	0.23%	565,452
Jul 16, 2025	0.35	0.35	0.33	0.34	0.34	1.33%	502,809
Jul 15, 2025	0.34	0.35	0.33	0.34	0.34	0.15%	664,674
Jul 14, 2025	0.34	0.35	0.33	0.34	0.34	-0.32%	1,265,687
Jul 11, 2025	0.34	0.35	0.34	0.34	0.34	1.16%	647,718
Jul 10, 2025	0.33	0.34	0.33	0.34	0.34	0.69%	388,301
Jul 9, 2025	0.33	0.34	0.33	0.33	0.33	0.27%	344,770
Jul 8, 2025	0.35	0.35	0.33	0.33	0.33	-2.66%	297,954
Jul 7, 2025	0.34	0.34	0.34	0.34	0.34	2.89%	413,238
Jul 3, 2025	0.33	0.34	0.33	0.33	0.33	1.22%	206,167
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	-1.65%	275,401
Jul 1, 2025	0.33	0.34	0.32	0.33	0.33	-0.30%	171,958
Jun 30, 2025	0.32	0.34	0.32	0.34	0.34	3.40%	354,561
Jun 27, 2025	0.33	0.33	0.32	0.32	0.32	-1.82%	333,333
Jun 26, 2025	0.33	0.34	0.33	0.33	0.33	0.43%	412,541
Jun 25, 2025	0.33	0.34	0.33	0.33	0.33	-2.32%	644,372
Jun 24, 2025	0.34	0.34	0.34	0.34	0.34	-4.94%	428,611
Jun 23, 2025	0.34	0.36	0.34	0.35	0.35	5.96%	886,513
Jun 20, 2025	0.34	0.34	0.33	0.33	0.33	-1.45%	369,389
Jun 18, 2025	0.34	0.34	0.34	0.34	0.34	-0.32%	247,638
Jun 17, 2025	0.34	0.34	0.34	0.34	0.34	-0.53%	493,378
Jun 16, 2025	0.35	0.35	0.34	0.34	0.34	0.53%	190,432
Jun 13, 2025	0.35	0.35	0.34	0.34	0.34	0.12%	442,409
Jun 12, 2025	0.34	0.35	0.34	0.34	0.34	0.24%	562,055
Jun 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.37%	252,690
Jun 10, 2025	0.35	0.35	0.34	0.34	0.34	-0.03%	378,434
Jun 9, 2025	0.34	0.35	0.34	0.34	0.34	1.51%	452,582
Jun 6, 2025	0.35	0.35	0.34	0.34	0.34	-2.08%	463,439
Jun 5, 2025	0.34	0.35	0.34	0.35	0.35	2.76%	627,222
Jun 4, 2025	0.34	0.35	0.33	0.34	0.34	-0.06%	229,073
Jun 3, 2025	0.35	0.35	0.33	0.34	0.34	-3.00%	433,498
Jun 2, 2025	0.34	0.35	0.33	0.35	0.35	5.50%	917,201
May 30, 2025	0.33	0.33	0.33	0.33	0.33	-1.82%	199,129
May 29, 2025	0.34	0.35	0.33	0.34	0.34	-1.06%	316,329
May 28, 2025	0.33	0.34	0.32	0.34	0.34	2.67%	371,093
May 27, 2025	0.32	0.33	0.32	0.33	0.33	3.61%	395,630
May 23, 2025	0.32	0.32	0.31	0.32	0.32	2.22%	331,913
May 22, 2025	0.31	0.31	0.31	0.31	0.31	-0.38%	158,977
May 21, 2025	0.30	0.31	0.30	0.31	0.31	2.73%	398,852