Mail

SWTX - SpringWorks Therapeutics, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	29.89	29.89	27.26	27.72	27.72	984,900
25 May 2023	32.18	32.18	29.84	29.97	29.97	496,600
24 May 2023	31.80	32.44	30.84	32.27	32.27	839,700
23 May 2023	32.78	33.97	32.17	32.23	32.23	815,700
22 May 2023	30.87	33.46	30.67	32.71	32.71	653,000
19 May 2023	29.22	31.06	29.00	30.49	30.49	604,000
18 May 2023	27.97	29.05	27.66	28.89	28.89	459,500
17 May 2023	28.81	29.13	28.04	28.18	28.18	581,600
16 May 2023	29.98	29.99	28.51	28.91	28.91	738,600
15 May 2023	28.70	32.28	28.47	30.73	30.73	1,319,900
12 May 2023	28.00	28.85	27.54	28.59	28.59	709,100
11 May 2023	25.85	27.95	25.58	27.84	27.84	775,300
10 May 2023	25.80	26.35	25.50	26.09	26.09	544,800
09 May 2023	23.34	25.69	23.13	25.48	25.48	553,400
08 May 2023	23.48	23.68	23.08	23.59	23.59	383,100
05 May 2023	23.96	24.47	23.53	23.60	23.60	472,700
04 May 2023	24.16	24.20	23.25	23.64	23.64	407,800
03 May 2023	23.35	24.74	23.10	24.16	24.16	1,111,100
02 May 2023	23.87	24.13	23.18	23.32	23.32	643,600
01 May 2023	23.44	24.18	23.09	24.01	24.01	759,400
28 Apr 2023	23.10	23.75	22.33	23.38	23.38	438,600
27 Apr 2023	23.20	23.40	22.75	23.15	23.15	505,400
26 Apr 2023	24.10	24.38	23.11	23.25	23.25	493,000
25 Apr 2023	23.71	24.27	23.57	24.04	24.04	508,900
24 Apr 2023	23.76	24.00	23.16	23.84	23.84	620,800
21 Apr 2023	23.60	24.15	23.47	23.95	23.95	466,300
20 Apr 2023	24.08	24.54	23.64	23.68	23.68	514,800
19 Apr 2023	25.13	25.27	24.19	24.45	24.45	735,700
18 Apr 2023	25.32	26.28	24.46	25.29	25.29	627,500
17 Apr 2023	24.13	25.01	23.76	24.99	24.99	798,900
14 Apr 2023	25.16	25.45	23.27	23.93	23.93	703,300
13 Apr 2023	24.06	26.05	24.00	25.34	25.34	592,100
12 Apr 2023	24.60	25.02	23.89	23.95	23.95	380,700
11 Apr 2023	24.41	25.17	24.26	24.32	24.32	734,600
10 Apr 2023	25.07	25.11	24.20	24.64	24.64	365,100
06 Apr 2023	24.85	25.41	24.50	25.26	25.26	400,100
05 Apr 2023	24.51	24.93	24.33	24.75	24.75	488,600
04 Apr 2023	25.39	25.83	24.05	24.61	24.61	777,300
03 Apr 2023	25.72	26.06	25.06	25.25	25.25	513,800
31 Mar 2023	25.61	26.32	25.28	25.74	25.74	644,400
30 Mar 2023	25.36	25.85	24.90	25.49	25.49	643,700
29 Mar 2023	25.19	25.56	24.54	25.29	25.29	519,500
28 Mar 2023	25.17	25.90	24.95	24.97	24.97	655,100
27 Mar 2023	24.89	25.34	24.29	25.16	25.16	671,900
24 Mar 2023	25.96	26.14	24.73	24.97	24.97	547,600
23 Mar 2023	26.71	27.68	25.61	26.02	26.02	431,000
22 Mar 2023	26.53	27.85	26.04	26.34	26.34	743,600
21 Mar 2023	29.35	29.87	26.27	26.66	26.66	1,182,600
20 Mar 2023	29.20	29.60	28.54	29.18	29.18	536,000
17 Mar 2023	29.55	30.13	28.89	29.03	29.03	2,053,600
16 Mar 2023	31.45	31.45	29.43	29.85	29.85	1,193,000
15 Mar 2023	31.75	32.35	31.21	31.61	31.61	651,200
14 Mar 2023	32.29	33.00	31.69	32.30	32.30	791,400
13 Mar 2023	27.56	31.68	27.56	31.52	31.52	1,264,400
10 Mar 2023	29.84	29.84	26.84	28.10	28.10	1,207,200
09 Mar 2023	31.54	31.82	29.84	29.99	29.99	1,269,500
08 Mar 2023	31.11	31.90	30.71	31.22	31.22	926,000
07 Mar 2023	31.73	32.16	30.61	31.20	31.20	1,235,800
06 Mar 2023	30.77	30.77	29.78	30.39	30.39	488,300
03 Mar 2023	30.25	31.13	29.84	30.78	30.78	387,500
02 Mar 2023	30.28	30.28	29.45	30.03	30.03	536,500
01 Mar 2023	31.91	32.45	30.06	30.61	30.61	616,400
28 Feb 2023	30.84	32.58	30.47	31.90	31.90	1,037,100
27 Feb 2023	30.09	30.88	29.91	30.49	30.49	568,000
24 Feb 2023	29.42	30.83	28.88	29.78	29.78	551,700
23 Feb 2023	30.87	30.87	29.68	30.01	30.01	726,200
22 Feb 2023	28.90	30.46	28.76	30.45	30.45	671,100
21 Feb 2023	29.60	29.79	28.48	28.96	28.96	671,500
17 Feb 2023	29.63	30.44	28.91	30.26	30.26	555,800
16 Feb 2023	30.04	30.36	29.57	29.98	29.98	631,100
15 Feb 2023	30.41	31.01	29.82	30.47	30.47	448,600
14 Feb 2023	30.17	31.19	29.80	30.65	30.65	466,400
13 Feb 2023	30.39	30.43	29.08	30.35	30.35	400,400
10 Feb 2023	30.52	30.75	29.82	30.41	30.41	366,200
09 Feb 2023	31.50	31.66	30.62	30.68	30.68	445,000
08 Feb 2023	31.20	31.75	30.89	31.18	31.18	653,800
07 Feb 2023	31.81	33.40	31.11	31.35	31.35	767,200
06 Feb 2023	31.19	33.42	31.19	31.88	31.88	539,900
03 Feb 2023	33.39	33.60	31.52	31.69	31.69	807,500
02 Feb 2023	32.52	34.16	31.89	34.05	34.05	1,043,500
01 Feb 2023	31.42	32.61	30.86	31.88	31.88	620,400
31 Jan 2023	30.00	31.51	30.00	31.40	31.40	502,300
30 Jan 2023	30.34	30.80	29.58	29.90	29.90	625,800
27 Jan 2023	29.94	31.26	29.94	30.81	30.81	502,900
26 Jan 2023	30.47	31.12	29.07	30.07	30.07	667,500
25 Jan 2023	27.73	30.25	27.13	30.22	30.22	700,200
24 Jan 2023	27.39	28.52	27.32	28.09	28.09	631,900
23 Jan 2023	28.52	28.82	27.51	27.55	27.55	659,800
20 Jan 2023	28.40	28.69	27.68	28.39	28.39	524,600
19 Jan 2023	28.40	28.57	27.57	28.00	28.00	409,100
18 Jan 2023	28.38	29.10	27.93	28.43	28.43	441,300
17 Jan 2023	29.07	29.30	27.25	27.92	27.92	667,100
13 Jan 2023	28.34	29.61	28.23	29.01	29.01	648,200
12 Jan 2023	27.70	30.32	27.65	28.81	28.81	1,213,500
11 Jan 2023	26.94	27.73	26.28	27.64	27.64	506,400
10 Jan 2023	26.21	27.37	25.87	27.03	27.03	612,000
09 Jan 2023	27.85	28.00	26.22	26.41	26.41	1,307,000
06 Jan 2023	28.00	28.19	26.74	27.52	27.52	587,600
05 Jan 2023	28.30	28.54	27.18	27.64	27.64	807,600
04 Jan 2023	26.51	28.46	26.44	28.43	28.43	901,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...