SpringWorks Therapeutics, Inc. (SWTX) NASDAQ

46.18

+1.46(+3.26%)

Updated at April 28 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	44.85	44.72	44.72	45.01	44.19	7.8M
April 24, 2025	41.26	44.93	44.93	46.21	40.47	8.73M
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	34.45	36.17	33.24	2.22M
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
April 04, 2025	41.55	39.09	39.09	42.44	38.57	3.28M
April 03, 2025	45	43.07	43.07	46.16	43.05	1.78M
April 02, 2025	41.3	46.52	46.52	46.95	41.3	4.57M
April 01, 2025	43.94	41.88	41.88	44.18	40.98	2.59M
March 31, 2025	45.7	44.13	44.13	46	43.76	2.41M
March 28, 2025	47.52	47.41	47.41	47.88	46	1.33M
March 27, 2025	46.65	47.49	47.49	47.88	46.47	995,400
March 26, 2025	47.51	46.48	46.48	47.51	45.88	1.33M
March 25, 2025	48.51	47.21	47.21	48.62	46.98	1.41M
March 24, 2025	49.97	48.51	48.51	50.34	48.36	1.97M
March 21, 2025	50.71	49.89	49.89	50.71	49.53	2.37M
March 20, 2025	50.19	51.08	51.08	51.43	50.15	1.48M
March 19, 2025	49	50.63	50.63	50.88	48.9	909,556
March 18, 2025	49.42	49.04	49.04	50.32	48.69	2.29M
March 17, 2025	51.01	49.84	49.84	51.01	47.7	1.35M
March 14, 2025	50.2	51.14	51.14	51.51	48.94	1.7M
March 13, 2025	50.65	49.77	49.77	51.51	48.64	1.65M
March 12, 2025	51.1	50.88	50.88	52.4	50.31	1.6M
March 11, 2025	48.5	50.89	50.89	51.67	47.41	2.28M
March 10, 2025	47.63	48.44	48.44	49.26	46.63	2.46M
March 07, 2025	51.52	49.55	49.55	53.34	49.31	2.5M
March 06, 2025	51.56	51.32	51.32	53.51	51.03	4.37M
March 05, 2025	51.6	50.59	50.59	52.15	49.82	3.37M
March 04, 2025	52.79	51.38	51.38	53.6	51.27	2.06M
March 03, 2025	56.7	53.28	53.28	56.9	52.6	2.85M
February 28, 2025	55.2	57.76	57.76	58.1	54.05	3.48M
February 27, 2025	54.35	53.41	53.41	55.04	53.17	1.72M
February 26, 2025	54.89	54.14	54.14	55.89	54.12	1.16M
February 25, 2025	55.95	54.03	54.03	56.14	53.31	3.38M
February 24, 2025	56.85	56.56	56.56	57.72	55.81	2.46M
February 21, 2025	60.01	58.25	58.25	60.2	57.72	3.54M
February 20, 2025	62	59.93	59.93	62	58.84	5.14M
February 19, 2025	56.49	55.73	55.73	57.19	54.89	2.59M
February 18, 2025	55.8	56.3	56.3	57	55.01	3.73M
February 14, 2025	58.91	57.43	57.43	60	57.27	2.78M
February 13, 2025	58.37	58.59	58.59	59.66	57.25	2.87M
February 12, 2025	57.51	59.28	59.28	59.78	55.8	4.26M
February 11, 2025	53.75	55.13	55.13	56.62	50.81	8.17M
February 10, 2025	41	54	54	60	40.48	16M
February 07, 2025	39.23	40.28	40.28	40.95	39.1	1.45M
February 06, 2025	41.29	39.28	39.28	41.72	39.23	1.34M
February 05, 2025	38.52	41	41	41.28	38.52	2.6M
February 04, 2025	35.95	38.4	38.4	40.12	35.95	2.97M
February 03, 2025	36.93	35.82	35.82	37.08	35.4	1.12M
January 31, 2025	37.35	37.5	37.5	39.1	36.85	1.08M
January 30, 2025	36.59	37.23	37.23	37.87	36.1	732,042