-
5 DAY PERFORMANCE
+4.91% -
1 MONTH PERFORMANCE
-3.16% -
3 MONTH PERFORMANCE
-5.39% -
6 MONTH PERFORMANCE
-29.93% -
YEAR-TO-DATE PERFORMANCE
-13.40% -
1 YEAR PERFORMANCE
+30.03%
SpringWorks Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $30.56 | $31.59 (3.37%) | $31.64 | $29.96 | 666,463 | $2.34 B |
| 11/04/2024 | $30.26 | $30.94 (2.25%) | $31.85 | $29.87 | 646,844 | $2.29 B |
| 11/01/2024 | $30.11 | $30.62 (1.69%) | $30.68 | $29.73 | 481,117 | $2.27 B |
| 10/31/2024 | $30.39 | $30.13 (-0.86%) | $31.18 | $30.03 | 963,832 | $2.23 B |
| 10/30/2024 | $29.78 | $30.48 (2.35%) | $31.14 | $29.70 | 797,169 | $2.26 B |
| 10/29/2024 | $29.73 | $30.13 (1.35%) | $30.14 | $29.25 | 709,400 | $2.23 B |
| 10/28/2024 | $29.68 | $29.89 (0.71%) | $30.48 | $29.54 | 476,219 | $2.22 B |
| 10/25/2024 | $29.20 | $29.31 (0.38%) | $30.94 | $29.09 | 809,000 | $2.17 B |
| 10/24/2024 | $28.64 | $29.11 (1.64%) | $29.14 | $28.21 | 711,403 | $2.16 B |
| 10/23/2024 | $29.63 | $28.61 (-3.44%) | $29.82 | $28.36 | 656,400 | $2.12 B |
| 10/22/2024 | $30.21 | $29.80 (-1.36%) | $30.45 | $29.78 | 537,600 | $2.21 B |
| 10/21/2024 | $30.90 | $30.49 (-1.33%) | $31.01 | $30.28 | 1.16 M | $2.26 B |
| 10/18/2024 | $30.98 | $30.97 (-0.03%) | $31.48 | $30.57 | 499,000 | $2.30 B |
| 10/17/2024 | $30.12 | $30.78 (2.19%) | $31.15 | $29.65 | 920,295 | $2.28 B |
| 10/16/2024 | $30.46 | $30.12 (-1.12%) | $31.32 | $29.68 | 1.09 M | $2.23 B |
| 10/15/2024 | $30.35 | $30.50 (0.49%) | $30.93 | $30.10 | 873,100 | $2.26 B |
| 10/14/2024 | $30.59 | $30.45 (-0.46%) | $31.49 | $30.41 | 1.24 M | $2.26 B |
| 10/11/2024 | $30.13 | $30.67 (1.79%) | $30.69 | $29.88 | 1.06 M | $2.27 B |
| 10/10/2024 | $30.68 | $30.35 (-1.08%) | $30.93 | $29.77 | 1.06 M | $2.25 B |
| 10/09/2024 | $32.39 | $31.00 (-4.29%) | $32.64 | $30.50 | 1.11 M | $2.30 B |
| 10/08/2024 | $32.27 | $32.41 (0.43%) | $34.20 | $32.05 | 957,400 | $2.40 B |
| 10/07/2024 | $32.73 | $32.27 (-1.41%) | $33.19 | $31.98 | 1.07 M | $2.39 B |
| 10/04/2024 | $32.46 | $32.64 (0.55%) | $33.10 | $32.05 | 1.15 M | $2.42 B |
| 10/03/2024 | $32.56 | $31.83 (-2.24%) | $32.65 | $31.64 | 729,625 | $2.36 B |
| 10/02/2024 | $31.91 | $32.83 (2.88%) | $33.22 | $31.54 | 1.12 M | $2.43 B |
| 10/01/2024 | $31.94 | $32.22 (0.88%) | $32.65 | $31.42 | 885,300 | $2.39 B |
| 09/30/2024 | $32.18 | $32.04 (-0.44%) | $32.85 | $31.66 | 644,823 | $2.37 B |
| 09/27/2024 | $32.61 | $32.28 (-1.01%) | $33.29 | $32.24 | 603,629 | $2.39 B |
| 09/26/2024 | $32.94 | $32.29 (-1.97%) | $32.94 | $31.46 | 1.19 M | $2.39 B |
| 09/25/2024 | $32.45 | $32.51 (0.18%) | $32.80 | $31.82 | 1.04 M | $2.41 B |
| 09/24/2024 | $32.88 | $32.15 (-2.22%) | $33.10 | $31.91 | 1.03 M | $2.38 B |
| 09/23/2024 | $34.65 | $32.88 (-5.11%) | $34.87 | $32.86 | 1.51 M | $2.44 B |
| 09/20/2024 | $35.46 | $34.38 (-3.05%) | $35.46 | $34.12 | 2.37 M | $2.55 B |
| 09/19/2024 | $36.50 | $35.35 (-3.15%) | $37.43 | $35.09 | 1.47 M | $2.62 B |
| 09/18/2024 | $35.48 | $35.58 (0.28%) | $36.94 | $34.90 | 813,111 | $2.64 B |
| 09/17/2024 | $35.73 | $35.42 (-0.87%) | $36.11 | $34.74 | 642,800 | $2.63 B |
| 09/16/2024 | $37.71 | $35.56 (-5.7%) | $38.28 | $35.11 | 699,100 | $2.64 B |
| 09/13/2024 | $36.03 | $37.42 (3.86%) | $37.51 | $35.75 | 909,900 | $2.77 B |
| 09/12/2024 | $38.60 | $35.99 (-6.76%) | $38.71 | $35.92 | 971,782 | $2.67 B |
| 09/11/2024 | $38.54 | $38.66 (0.31%) | $39.31 | $38.24 | 442,455 | $2.87 B |
| 09/10/2024 | $39.17 | $38.91 (-0.66%) | $39.85 | $38.38 | 442,237 | $2.88 B |
| 09/09/2024 | $38.50 | $39.20 (1.82%) | $39.74 | $38.50 | 579,100 | $2.91 B |
| 09/06/2024 | $40.54 | $38.75 (-4.42%) | $40.54 | $38.46 | 380,300 | $2.87 B |
| 09/05/2024 | $41.07 | $40.12 (-2.31%) | $41.84 | $39.97 | 1.17 M | $2.97 B |
| 09/04/2024 | $40.47 | $40.98 (1.26%) | $41.54 | $39.60 | 405,806 | $3.04 B |
| 09/03/2024 | $41.58 | $40.40 (-2.84%) | $42.61 | $39.52 | 987,137 | $2.99 B |
| 08/30/2024 | $41.32 | $41.71 (0.94%) | $42.43 | $41.00 | 570,700 | $3.09 B |
| 08/29/2024 | $41.44 | $40.93 (-1.23%) | $42.19 | $39.93 | 1.07 M | $3.03 B |
| 08/28/2024 | $41.08 | $41.20 (0.29%) | $42.87 | $40.79 | 1.02 M | $3.05 B |
| 08/27/2024 | $42.41 | $41.07 (-3.16%) | $43.23 | $40.33 | 1.01 M | $3.04 B |
| 08/26/2024 | $41.65 | $42.76 (2.67%) | $43.64 | $41.22 | 800,174 | $3.17 B |
| 08/23/2024 | $41.13 | $41.15 (0.05%) | $41.38 | $39.57 | 584,570 | $3.05 B |
| 08/22/2024 | $39.67 | $40.63 (2.42%) | $41.63 | $39.20 | 1.11 M | $3.01 B |
| 08/21/2024 | $38.55 | $39.52 (2.52%) | $39.88 | $37.57 | 760,800 | $2.93 B |
| 08/20/2024 | $36.82 | $38.28 (3.97%) | $38.47 | $36.65 | 828,944 | $2.84 B |
| 08/19/2024 | $36.35 | $36.96 (1.68%) | $37.04 | $35.63 | 401,713 | $2.74 B |
| 08/16/2024 | $36.10 | $36.35 (0.69%) | $36.80 | $35.61 | 546,627 | $2.69 B |
| 08/15/2024 | $36.39 | $36.21 (-0.49%) | $36.83 | $35.95 | 513,500 | $2.68 B |
| 08/14/2024 | $37.56 | $35.49 (-5.51%) | $37.56 | $35.00 | 725,909 | $2.63 B |
| 08/13/2024 | $36.64 | $37.34 (1.91%) | $37.37 | $36.15 | 598,100 | $2.77 B |
| 08/12/2024 | $37.25 | $37.05 (-0.54%) | $38.14 | $36.34 | 895,900 | $2.75 B |
| 08/09/2024 | $36.09 | $37.41 (3.66%) | $37.46 | $35.33 | 673,748 | $2.77 B |
| 08/08/2024 | $34.65 | $35.92 (3.67%) | $36.40 | $32.96 | 1.68 M | $2.66 B |
| 08/07/2024 | $40.45 | $33.93 (-16.12%) | $40.45 | $33.29 | 2.59 M | $2.51 B |
| 08/06/2024 | $34.10 | $33.22 (-2.58%) | $34.61 | $33.04 | 1.33 M | $2.46 B |
| 08/05/2024 | $31.11 | $33.41 (7.39%) | $33.53 | $30.37 | 1.06 M | $2.48 B |