-
5 DAY PERFORMANCE
+0.28% -
1 MONTH PERFORMANCE
-21.23% -
3 MONTH PERFORMANCE
-14.41% -
6 MONTH PERFORMANCE
-34.50% -
YEAR-TO-DATE PERFORMANCE
-11.67% -
1 YEAR PERFORMANCE
+39.45%
SpringWorks Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $32.61 | $32.28 (-1.01%) | $33.29 | $32.24 | 603,614 | $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 |
| 08/02/2024 | $33.96 | $33.43 (-1.56%) | $34.18 | $31.54 | 1.63 M | $2.47 B |
| 08/01/2024 | $35.81 | $35.26 (-1.54%) | $36.52 | $34.80 | 771,609 | $2.60 B |
| 07/31/2024 | $37.02 | $35.91 (-3%) | $37.84 | $35.71 | 497,410 | $2.65 B |
| 07/30/2024 | $36.84 | $36.73 (-0.3%) | $37.63 | $35.01 | 813,823 | $2.71 B |
| 07/29/2024 | $37.96 | $36.80 (-3.06%) | $38.75 | $35.71 | 838,000 | $2.71 B |
| 07/26/2024 | $37.34 | $38.04 (1.87%) | $38.67 | $36.73 | 515,600 | $2.81 B |
| 07/25/2024 | $36.76 | $36.87 (0.3%) | $38.35 | $36.27 | 1.23 M | $2.72 B |
| 07/24/2024 | $37.38 | $36.66 (-1.93%) | $38.04 | $36.24 | 565,809 | $2.70 B |
| 07/23/2024 | $36.37 | $37.77 (3.85%) | $38.26 | $36.02 | 905,649 | $2.79 B |
| 07/22/2024 | $38.12 | $36.83 (-3.38%) | $38.57 | $35.40 | 1.22 M | $2.72 B |
| 07/19/2024 | $36.66 | $37.72 (2.89%) | $37.83 | $35.57 | 1.26 M | $2.78 B |
| 07/18/2024 | $38.96 | $36.46 (-6.42%) | $38.96 | $35.74 | 1.21 M | $2.69 B |
| 07/17/2024 | $41.12 | $38.90 (-5.4%) | $41.72 | $38.65 | 1.01 M | $2.87 B |
| 07/16/2024 | $42.37 | $41.91 (-1.09%) | $42.57 | $41.41 | 665,890 | $3.09 B |
| 07/15/2024 | $41.95 | $41.84 (-0.26%) | $42.75 | $41.39 | 669,580 | $3.09 B |
| 07/12/2024 | $42.33 | $41.44 (-2.1%) | $42.81 | $40.94 | 664,180 | $3.06 B |
| 07/11/2024 | $40.00 | $41.36 (3.4%) | $42.49 | $39.85 | 758,451 | $3.05 B |
| 07/10/2024 | $38.48 | $39.54 (2.75%) | $39.80 | $37.69 | 835,750 | $2.92 B |
| 07/09/2024 | $38.14 | $38.30 (0.42%) | $39.08 | $37.84 | 348,291 | $2.83 B |
| 07/08/2024 | $37.10 | $38.14 (2.8%) | $38.31 | $36.60 | 412,791 | $2.81 B |
| 07/05/2024 | $37.28 | $36.77 (-1.37%) | $37.55 | $36.66 | 402,875 | $2.71 B |
| 07/03/2024 | $37.41 | $37.28 (-0.35%) | $38.44 | $37.11 | 259,841 | $2.75 B |
| 07/02/2024 | $38.37 | $37.27 (-2.87%) | $38.37 | $36.97 | 769,102 | $2.75 B |
| 07/01/2024 | $37.60 | $38.53 (2.47%) | $39.28 | $37.00 | 867,377 | $2.84 B |