5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
+0.58%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
+29.28%
YEAR-TO-DATE PERFORMANCE
+30.03%
1 YEAR PERFORMANCE
+24.71%
SpringWorks Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $46.98 | $46.98 (0%) | $47.00 | $46.97 | 8.23 M | $3.52 B |
| 06/26/2025 | $46.97 | $46.99 (0.04%) | $46.99 | $46.96 | 1.83 M | $3.52 B |
| 06/25/2025 | $46.96 | $46.97 (0.02%) | $46.98 | $46.95 | 1.04 M | $3.52 B |
| 06/24/2025 | $46.97 | $46.96 (-0.02%) | $46.97 | $46.95 | 2.32 M | $3.52 B |
| 06/23/2025 | $46.95 | $46.97 (0.04%) | $46.97 | $46.93 | 2.62 M | $3.52 B |
| 06/20/2025 | $46.99 | $46.96 (-0.06%) | $47.02 | $46.95 | 11.12 M | $3.52 B |
| 06/18/2025 | $46.87 | $46.78 (-0.19%) | $46.90 | $46.74 | 8.07 M | $3.50 B |
| 06/17/2025 | $46.85 | $46.86 (0.02%) | $46.90 | $46.82 | 4.19 M | $3.51 B |
| 06/16/2025 | $46.90 | $46.87 (-0.06%) | $46.92 | $46.80 | 8.14 M | $3.51 B |
| 06/13/2025 | $46.77 | $46.78 (0.02%) | $46.80 | $46.74 | 4.53 M | $3.50 B |
| 06/12/2025 | $46.73 | $46.76 (0.06%) | $46.80 | $46.72 | 4.76 M | $3.50 B |
| 06/11/2025 | $46.82 | $46.75 (-0.15%) | $46.85 | $46.71 | 3.65 M | $3.50 B |
| 06/10/2025 | $46.78 | $46.74 (-0.09%) | $46.82 | $46.73 | 3.22 M | $3.50 B |
| 06/09/2025 | $46.81 | $46.75 (-0.13%) | $46.83 | $46.72 | 5.54 M | $3.50 B |
| 06/06/2025 | $46.78 | $46.80 (0.04%) | $46.80 | $46.75 | 3.12 M | $3.50 B |
| 06/05/2025 | $46.74 | $46.80 (0.13%) | $46.84 | $46.71 | 4.05 M | $3.50 B |
| 06/04/2025 | $46.74 | $46.71 (-0.06%) | $46.83 | $46.68 | 5.01 M | $3.50 B |
| 06/03/2025 | $46.68 | $46.75 (0.15%) | $46.75 | $46.65 | 3.20 M | $3.50 B |
| 06/02/2025 | $46.73 | $46.67 (-0.13%) | $46.76 | $46.63 | 4.92 M | $3.49 B |
| 05/30/2025 | $46.68 | $46.71 (0.06%) | $46.75 | $46.66 | 4.43 M | $3.50 B |
| 05/29/2025 | $46.70 | $46.68 (-0.04%) | $46.77 | $46.66 | 3.12 M | $3.50 B |
| 05/28/2025 | $46.55 | $46.68 (0.28%) | $46.71 | $46.53 | 5.36 M | $3.50 B |
| 05/27/2025 | $46.50 | $46.46 (-0.09%) | $46.52 | $46.46 | 3.76 M | $3.48 B |
| 05/23/2025 | $46.26 | $46.48 (0.48%) | $46.49 | $46.25 | 5.93 M | $3.48 B |
| 05/22/2025 | $46.23 | $46.27 (0.09%) | $46.31 | $46.21 | 3.03 M | $3.46 B |
| 05/21/2025 | $46.23 | $46.21 (-0.04%) | $46.37 | $46.21 | 6.07 M | $3.46 B |
| 05/20/2025 | $46.24 | $46.31 (0.15%) | $46.33 | $46.20 | 2.88 M | $3.47 B |
| 05/19/2025 | $46.14 | $46.27 (0.28%) | $46.29 | $46.09 | 2.61 M | $3.46 B |
| 05/16/2025 | $46.18 | $46.11 (-0.15%) | $46.21 | $46.09 | 7.29 M | $3.45 B |
| 05/15/2025 | $46.23 | $46.08 (-0.32%) | $46.31 | $46.07 | 5.03 M | $3.45 B |
| 05/14/2025 | $46.22 | $46.22 (0%) | $46.28 | $46.16 | 5.01 M | $3.46 B |
| 05/13/2025 | $46.14 | $46.22 (0.17%) | $46.28 | $46.11 | 4.05 M | $3.46 B |
| 05/12/2025 | $46.18 | $46.12 (-0.13%) | $46.21 | $46.05 | 8.42 M | $3.45 B |
| 05/09/2025 | $46.19 | $46.26 (0.15%) | $46.26 | $46.16 | 3.76 M | $3.46 B |
| 05/08/2025 | $46.18 | $46.20 (0.04%) | $46.23 | $46.14 | 3.94 M | $3.42 B |
| 05/07/2025 | $46.22 | $46.20 (-0.04%) | $46.27 | $46.10 | 7.57 M | $3.42 B |
| 05/06/2025 | $46.23 | $46.16 (-0.15%) | $46.26 | $46.15 | 7.29 M | $3.42 B |
| 05/05/2025 | $46.21 | $46.23 (0.04%) | $46.28 | $46.20 | 3.79 M | $3.43 B |
| 05/02/2025 | $46.25 | $46.23 (-0.04%) | $46.30 | $46.18 | 5.24 M | $3.43 B |
| 05/01/2025 | $46.24 | $46.21 (-0.06%) | $46.31 | $46.05 | 6.64 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 |
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.
