SpringWorks Therapeutics, Inc. - common stock (SWTX)

Historical Prices For SpringWorks Therapeutics, Inc. - common stock (SWTX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	41.30	46.95	41.30	46.52	4,564,446	46.52
4/01/2025	43.94	44.18	40.98	41.88	2,585,801	41.88
3/31/2025	45.70	46.00	43.76	44.13	2,411,955	44.13
3/28/2025	47.52	47.88	46.00	47.41	1,334,303	47.41
3/27/2025	46.65	47.88	46.47	47.49	995,350	47.49
3/26/2025	47.51	47.51	45.88	46.48	1,334,457	46.48
3/25/2025	48.51	48.62	46.98	47.21	1,407,849	47.21
3/24/2025	49.97	50.34	48.36	48.51	1,968,054	48.51
3/21/2025	50.71	50.71	49.53	49.89	2,442,010	49.89
3/20/2025	50.19	51.43	50.15	51.08	1,483,441	51.08
3/19/2025	49.00	50.88	48.90	50.63	909,227	50.63
3/18/2025	49.42	50.32	48.69	49.04	2,291,072	49.04
3/17/2025	51.01	51.01	47.70	49.84	1,352,620	49.84
3/14/2025	50.20	51.51	48.94	51.14	1,699,664	51.14
3/13/2025	50.65	51.51	48.64	49.77	1,648,901	49.77
3/12/2025	51.10	52.40	50.31	50.88	1,599,464	50.88
3/11/2025	48.50	51.67	47.41	50.89	2,278,527	50.89
3/10/2025	47.63	49.26	46.63	48.44	2,463,451	48.44
3/07/2025	51.52	53.34	49.31	49.55	2,507,065	49.55
3/06/2025	51.56	53.51	51.03	51.32	4,373,342	51.32
3/05/2025	51.60	52.15	49.82	50.59	3,369,255	50.59
3/04/2025	52.79	53.60	51.27	51.38	2,048,817	51.38
3/03/2025	56.70	56.90	52.59	53.28	2,849,958	53.28
2/28/2025	55.20	58.10	54.05	57.76	3,481,279	57.76
2/27/2025	54.35	55.04	53.17	53.41	1,717,040	53.41
2/26/2025	54.89	55.89	54.12	54.14	1,162,314	54.14
2/25/2025	55.95	56.14	53.31	54.03	3,380,741	54.03
2/24/2025	56.85	57.72	55.81	56.56	2,464,017	56.56
2/21/2025	60.01	60.20	57.72	58.25	3,537,824	58.25
2/20/2025	62.00	62.00	58.84	59.93	5,140,528	59.93
2/19/2025	56.49	57.19	54.89	55.73	2,544,481	55.73
2/18/2025	55.80	57.00	55.01	56.30	3,808,011	56.30
2/14/2025	58.91	60.00	57.27	57.43	2,781,105	57.43
2/13/2025	58.37	59.66	57.25	58.59	2,869,257	58.59
2/12/2025	57.51	59.78	55.80	59.28	4,270,413	59.28
2/11/2025	53.75	56.62	50.81	55.13	8,272,064	55.13
2/10/2025	41.00	60.00	40.48	54.00	15,997,466	54.00
2/07/2025	39.23	40.95	39.10	40.28	1,453,682	40.28
2/06/2025	41.29	41.72	39.23	39.28	1,342,681	39.28
2/05/2025	38.52	41.28	38.52	41.00	2,596,256	41.00
2/04/2025	35.95	40.12	35.95	38.40	2,972,233	38.40
2/03/2025	36.93	37.08	35.40	35.82	1,118,953	35.82
1/31/2025	37.35	39.10	36.85	37.50	1,082,639	37.50
1/30/2025	36.59	37.87	36.10	37.23	732,041	37.23
1/29/2025	35.71	37.00	35.66	36.52	786,573	36.52
1/28/2025	36.00	36.73	35.40	35.89	1,156,493	35.89
1/27/2025	36.06	38.68	35.36	35.82	1,907,577	35.82
1/24/2025	35.72	37.29	35.67	36.16	1,355,536	36.16
1/23/2025	34.75	36.25	34.42	36.14	1,366,312	36.14
1/22/2025	35.76	36.99	34.38	35.00	1,657,168	35.00
1/21/2025	34.86	37.59	34.63	36.35	1,303,473	36.35
1/17/2025	36.00	37.04	34.09	34.63	1,225,550	34.63
1/16/2025	33.57	36.09	33.57	35.59	1,402,800	35.59
1/15/2025	32.47	34.49	31.95	33.48	1,753,718	33.48
1/14/2025	37.36	38.25	32.38	32.50	2,671,604	32.50
1/13/2025	38.50	39.44	35.22	37.01	3,626,041	37.01
1/10/2025	39.78	44.01	38.43	43.00	3,630,980	43.00
1/08/2025	40.89	42.30	39.74	40.49	2,076,482	40.49
1/07/2025	38.80	45.65	37.90	41.20	4,003,879	41.20
1/06/2025	38.21	40.03	37.77	38.86	1,352,071	38.86
1/03/2025	36.11	38.57	36.11	38.19	994,732	38.19