5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
-0.67%
3 MONTH PERFORMANCE
+23.23%
6 MONTH PERFORMANCE
+50.91%
YEAR-TO-DATE PERFORMANCE
+27.90%
1 YEAR PERFORMANCE
+6.60%
SpringWorks Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $46.24 | $46.21 (-0.06%) | $46.31 | $46.05 | 6.43 M | $3.43 B |
| 04/30/2025 | $46.18 | $46.30 (0.26%) | $46.30 | $46.16 | 10.80 M | $3.43 B |
| 04/29/2025 | $46.15 | $46.24 (0.2%) | $46.25 | $46.14 | 14.12 M | $3.43 B |
| 04/28/2025 | $46.12 | $46.18 (0.13%) | $46.20 | $46.06 | 79.83 M | $3.42 B |
| 04/25/2025 | $44.85 | $44.72 (-0.29%) | $45.01 | $44.19 | 7.81 M | $3.32 B |
| 04/24/2025 | $41.26 | $44.93 (8.89%) | $46.21 | $40.47 | 8.87 M | $3.33 B |
| 04/23/2025 | $41.65 | $41.21 (-1.06%) | $42.15 | $40.34 | 1.91 M | $3.06 B |
| 04/22/2025 | $38.25 | $40.50 (5.88%) | $40.80 | $37.90 | 3.71 M | $3.00 B |
| 04/21/2025 | $37.60 | $37.06 (-1.44%) | $38.28 | $36.52 | 1.21 M | $2.75 B |
| 04/17/2025 | $37.57 | $37.92 (0.93%) | $39.03 | $37.34 | 1.45 M | $2.81 B |
| 04/16/2025 | $37.43 | $37.74 (0.83%) | $37.89 | $36.08 | 1.68 M | $2.80 B |
| 04/15/2025 | $37.09 | $37.59 (1.35%) | $38.77 | $36.96 | 1.49 M | $2.79 B |
| 04/14/2025 | $37.73 | $37.46 (-0.72%) | $37.99 | $36.08 | 1.25 M | $2.78 B |
| 04/11/2025 | $34.34 | $36.47 (6.2%) | $36.53 | $33.57 | 2.04 M | $2.70 B |
| 04/10/2025 | $35.90 | $34.43 (-4.09%) | $36.17 | $33.24 | 2.25 M | $2.55 B |
| 04/09/2025 | $34.64 | $37.12 (7.16%) | $38.60 | $32.83 | 3.48 M | $2.75 B |
| 04/08/2025 | $38.79 | $35.71 (-7.94%) | $38.90 | $35.07 | 2.12 M | $2.65 B |
| 04/07/2025 | $37.40 | $36.99 (-1.1%) | $39.90 | $35.72 | 3.13 M | $2.74 B |
| 04/04/2025 | $41.55 | $39.09 (-5.92%) | $42.44 | $38.57 | 3.28 M | $2.90 B |
| 04/03/2025 | $45.00 | $43.07 (-4.29%) | $46.16 | $43.05 | 1.78 M | $3.19 B |
| 04/02/2025 | $41.30 | $46.52 (12.64%) | $46.95 | $41.30 | 4.57 M | $3.45 B |
| 04/01/2025 | $43.94 | $41.88 (-4.69%) | $44.18 | $40.98 | 2.59 M | $3.10 B |
| 03/31/2025 | $45.70 | $44.13 (-3.44%) | $46.00 | $43.76 | 2.41 M | $3.27 B |
| 03/28/2025 | $47.52 | $47.41 (-0.23%) | $47.88 | $46.00 | 1.33 M | $3.51 B |
| 03/27/2025 | $46.65 | $47.49 (1.8%) | $47.88 | $46.47 | 995,400 | $3.52 B |
| 03/26/2025 | $47.51 | $46.48 (-2.17%) | $47.51 | $45.88 | 1.33 M | $3.45 B |
| 03/25/2025 | $48.51 | $47.21 (-2.68%) | $48.62 | $46.98 | 1.41 M | $3.50 B |
| 03/24/2025 | $49.97 | $48.51 (-2.92%) | $50.34 | $48.36 | 1.97 M | $3.60 B |
| 03/21/2025 | $50.71 | $49.89 (-1.62%) | $50.71 | $49.53 | 2.44 M | $3.70 B |
| 03/20/2025 | $50.19 | $51.08 (1.77%) | $51.43 | $50.15 | 1.48 M | $3.79 B |
| 03/19/2025 | $49.00 | $50.63 (3.33%) | $50.88 | $48.90 | 909,556 | $3.75 B |
| 03/18/2025 | $49.42 | $49.04 (-0.77%) | $50.32 | $48.69 | 2.29 M | $3.64 B |
| 03/17/2025 | $51.01 | $49.84 (-2.29%) | $51.01 | $47.70 | 1.35 M | $3.69 B |
| 03/14/2025 | $50.20 | $51.14 (1.87%) | $51.51 | $48.94 | 1.70 M | $3.79 B |
| 03/13/2025 | $50.65 | $49.77 (-1.74%) | $51.51 | $48.64 | 1.65 M | $3.69 B |
| 03/12/2025 | $51.10 | $50.88 (-0.43%) | $52.40 | $50.31 | 1.60 M | $3.77 B |
| 03/11/2025 | $48.50 | $50.89 (4.93%) | $51.67 | $47.41 | 2.28 M | $3.77 B |
| 03/10/2025 | $47.63 | $48.44 (1.7%) | $49.26 | $46.63 | 2.46 M | $3.59 B |
| 03/07/2025 | $51.52 | $49.55 (-3.82%) | $53.34 | $49.31 | 2.51 M | $3.67 B |
| 03/06/2025 | $51.56 | $51.32 (-0.47%) | $53.51 | $51.03 | 4.37 M | $3.80 B |
| 03/05/2025 | $51.60 | $50.59 (-1.96%) | $52.15 | $49.82 | 3.37 M | $3.75 B |
| 03/04/2025 | $52.79 | $51.38 (-2.67%) | $53.60 | $51.27 | 2.06 M | $3.81 B |
| 03/03/2025 | $56.70 | $53.28 (-6.03%) | $56.90 | $52.60 | 2.85 M | $3.95 B |
| 02/28/2025 | $55.20 | $57.76 (4.64%) | $58.10 | $54.05 | 3.48 M | $4.28 B |
| 02/27/2025 | $54.35 | $53.41 (-1.73%) | $55.04 | $53.17 | 1.72 M | $3.96 B |
| 02/26/2025 | $54.89 | $54.14 (-1.37%) | $55.89 | $54.12 | 1.16 M | $4.01 B |
| 02/25/2025 | $55.95 | $54.03 (-3.43%) | $56.14 | $53.31 | 3.38 M | $4.01 B |
| 02/24/2025 | $56.85 | $56.56 (-0.51%) | $57.72 | $55.81 | 2.46 M | $4.19 B |
| 02/21/2025 | $60.01 | $58.25 (-2.93%) | $60.20 | $57.72 | 3.54 M | $4.32 B |
| 02/20/2025 | $62.00 | $59.93 (-3.34%) | $62.00 | $58.84 | 5.14 M | $4.44 B |
| 02/19/2025 | $56.49 | $55.73 (-1.35%) | $57.19 | $54.89 | 2.59 M | $4.14 B |
| 02/18/2025 | $55.80 | $56.30 (0.9%) | $57.00 | $55.01 | 3.78 M | $4.18 B |
| 02/14/2025 | $58.91 | $57.43 (-2.51%) | $60.00 | $57.27 | 2.78 M | $4.27 B |
| 02/13/2025 | $58.37 | $58.59 (0.38%) | $59.66 | $57.25 | 2.87 M | $4.35 B |
| 02/12/2025 | $57.51 | $59.28 (3.08%) | $59.78 | $55.80 | 4.27 M | $4.40 B |
| 02/11/2025 | $53.75 | $55.13 (2.57%) | $56.62 | $50.81 | 8.27 M | $4.09 B |
| 02/10/2025 | $41.00 | $54.00 (31.71%) | $60.00 | $40.48 | 16.00 M | $4.01 B |
| 02/07/2025 | $39.23 | $40.28 (2.68%) | $40.95 | $39.10 | 1.45 M | $2.99 B |
| 02/06/2025 | $41.29 | $39.28 (-4.87%) | $41.72 | $39.23 | 1.34 M | $2.92 B |
| 02/05/2025 | $38.52 | $41.00 (6.44%) | $41.28 | $38.52 | 2.60 M | $3.04 B |
| 02/04/2025 | $35.95 | $38.40 (6.82%) | $40.12 | $35.95 | 2.97 M | $2.85 B |
| 02/03/2025 | $36.93 | $35.82 (-3.01%) | $37.08 | $35.40 | 1.12 M | $2.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
