SpringWorks Therapeutics, Inc. (SWTX) NASDAQ
46.99
+0.01(+0.02%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SWTX Historical Return
If you invested $1000 in SpringWorks Therapeutics, Inc. (SWTX) since IPO date, it would be worth $2,076.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $612.81, while $1000 invested 1 year ago would be worth $1,005.13. This corresponds to total returns of 107.64%, -38.72%, 0.51%, respectively, with annualized returns of 11.48%, -9.32%, 0.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SWTX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0 |
| July 01, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0 |
| June 30, 2025 | 46.99 | 46.99 | 46.99 | 47.01 | 46.98 | 5.01M |
| June 27, 2025 | 46.98 | 46.98 | 46.98 | 47 | 46.97 | 8.23M |
| June 26, 2025 | 46.97 | 46.99 | 46.99 | 46.99 | 46.96 | 1.83M |
| June 25, 2025 | 46.96 | 46.97 | 46.97 | 46.98 | 46.95 | 1.04M |
| June 24, 2025 | 46.97 | 46.96 | 46.96 | 46.97 | 46.95 | 2.32M |
| June 23, 2025 | 46.95 | 46.97 | 46.97 | 46.97 | 46.93 | 2.62M |
| June 20, 2025 | 46.99 | 46.96 | 46.96 | 47.02 | 46.95 | 11.12M |
| June 18, 2025 | 46.87 | 46.78 | 46.78 | 46.9 | 46.74 | 8.07M |
| June 17, 2025 | 46.85 | 46.86 | 46.86 | 46.9 | 46.82 | 4.19M |
| June 16, 2025 | 46.9 | 46.87 | 46.87 | 46.92 | 46.8 | 8.14M |
| June 13, 2025 | 46.77 | 46.78 | 46.78 | 46.8 | 46.74 | 4.53M |
| June 12, 2025 | 46.73 | 46.76 | 46.76 | 46.8 | 46.72 | 4.76M |
| June 11, 2025 | 46.82 | 46.75 | 46.75 | 46.85 | 46.71 | 3.65M |
| June 10, 2025 | 46.78 | 46.74 | 46.74 | 46.82 | 46.73 | 3.22M |
| June 09, 2025 | 46.81 | 46.75 | 46.75 | 46.83 | 46.72 | 5.54M |
| June 06, 2025 | 46.78 | 46.8 | 46.8 | 46.8 | 46.75 | 3.12M |
| June 05, 2025 | 46.74 | 46.8 | 46.8 | 46.84 | 46.71 | 4.05M |
| June 04, 2025 | 46.74 | 46.71 | 46.71 | 46.83 | 46.68 | 5.01M |
| June 03, 2025 | 46.68 | 46.75 | 46.75 | 46.75 | 46.65 | 3.2M |
| June 02, 2025 | 46.73 | 46.67 | 46.67 | 46.76 | 46.63 | 4.92M |
| May 30, 2025 | 46.68 | 46.71 | 46.71 | 46.75 | 46.66 | 4.43M |
| May 29, 2025 | 46.7 | 46.68 | 46.68 | 46.77 | 46.66 | 3.12M |
| May 28, 2025 | 46.55 | 46.68 | 46.68 | 46.71 | 46.53 | 5.36M |
| May 27, 2025 | 46.5 | 46.46 | 46.46 | 46.52 | 46.46 | 3.76M |
| May 23, 2025 | 46.26 | 46.48 | 46.48 | 46.49 | 46.25 | 5.93M |
| May 22, 2025 | 46.23 | 46.27 | 46.27 | 46.31 | 46.21 | 3.03M |
| May 21, 2025 | 46.23 | 46.21 | 46.21 | 46.37 | 46.21 | 6.07M |
| May 20, 2025 | 46.24 | 46.31 | 46.31 | 46.33 | 46.2 | 2.88M |
| May 19, 2025 | 46.14 | 46.27 | 46.27 | 46.29 | 46.09 | 2.61M |
| May 16, 2025 | 46.18 | 46.11 | 46.11 | 46.21 | 46.09 | 7.29M |
| May 15, 2025 | 46.23 | 46.08 | 46.08 | 46.31 | 46.07 | 5.03M |
| May 14, 2025 | 46.22 | 46.22 | 46.22 | 46.28 | 46.16 | 5.01M |
| May 13, 2025 | 46.14 | 46.22 | 46.22 | 46.28 | 46.11 | 4.05M |
| May 12, 2025 | 46.18 | 46.12 | 46.12 | 46.21 | 46.05 | 8.42M |
| May 09, 2025 | 46.19 | 46.26 | 46.26 | 46.26 | 46.16 | 3.76M |
| May 08, 2025 | 46.18 | 46.2 | 46.2 | 46.23 | 46.14 | 3.94M |
| May 07, 2025 | 46.22 | 46.2 | 46.2 | 46.27 | 46.1 | 7.57M |
| May 06, 2025 | 46.23 | 46.16 | 46.16 | 46.26 | 46.15 | 7.29M |
| May 05, 2025 | 46.21 | 46.23 | 46.23 | 46.28 | 46.2 | 3.79M |
| May 02, 2025 | 46.25 | 46.23 | 46.23 | 46.3 | 46.18 | 5.24M |
| May 01, 2025 | 46.24 | 46.21 | 46.21 | 46.31 | 46.05 | 6.64M |
| April 30, 2025 | 46.18 | 46.3 | 46.3 | 46.3 | 46.16 | 10.8M |
| April 29, 2025 | 46.15 | 46.24 | 46.24 | 46.25 | 46.14 | 14.12M |
| April 28, 2025 | 46.12 | 46.18 | 46.18 | 46.2 | 46.06 | 79.83M |
| April 25, 2025 | 44.85 | 44.72 | 44.72 | 45.01 | 44.19 | 7.81M |
| April 24, 2025 | 41.26 | 44.93 | 44.93 | 46.21 | 40.47 | 8.87M |
| April 23, 2025 | 41.65 | 41.21 | 41.21 | 42.15 | 40.34 | 1.91M |
| April 22, 2025 | 38.25 | 40.5 | 40.5 | 40.8 | 37.9 | 3.71M |
| April 21, 2025 | 37.6 | 37.06 | 37.06 | 38.28 | 36.52 | 1.21M |
| April 17, 2025 | 37.57 | 37.92 | 37.92 | 39.03 | 37.34 | 1.45M |
| April 16, 2025 | 37.43 | 37.74 | 37.74 | 37.89 | 36.08 | 1.68M |
| April 15, 2025 | 37.09 | 37.59 | 37.59 | 38.77 | 36.96 | 1.49M |
| April 14, 2025 | 37.73 | 37.46 | 37.46 | 37.99 | 36.08 | 1.25M |
| April 11, 2025 | 34.34 | 36.47 | 36.47 | 36.53 | 33.57 | 2.04M |
| April 10, 2025 | 35.9 | 34.43 | 34.43 | 36.17 | 33.24 | 2.25M |
| April 09, 2025 | 34.64 | 37.12 | 37.12 | 38.6 | 32.83 | 3.48M |
| April 08, 2025 | 38.79 | 35.71 | 35.71 | 38.9 | 35.07 | 2.12M |
| April 07, 2025 | 37.4 | 36.99 | 36.99 | 39.9 | 35.72 | 3.13M |
