SpringWorks Therapeutics, Inc. (SWTX)
Jul 1, 2025 - SWTX was delisted (reason: acquired by Merck KGaA)
46.99
0.00 (0.00%)
Inactive · Last trade price
on Jun 30, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 46.99 | 47.01 | 46.98 | 46.99 | 46.99 | 0.02% | 5,010,844 |
| Jun 27, 2025 | 46.98 | 47.00 | 46.97 | 46.98 | 46.98 | -0.02% | 8,232,108 |
| Jun 26, 2025 | 46.97 | 46.99 | 46.96 | 46.99 | 46.99 | 0.04% | 1,831,386 |
| Jun 25, 2025 | 46.96 | 46.98 | 46.95 | 46.97 | 46.97 | 0.02% | 1,037,710 |
| Jun 24, 2025 | 46.97 | 46.97 | 46.95 | 46.96 | 46.96 | -0.02% | 2,323,686 |
| Jun 23, 2025 | 46.95 | 46.97 | 46.93 | 46.97 | 46.97 | 0.02% | 2,619,433 |
| Jun 20, 2025 | 46.99 | 47.02 | 46.95 | 46.96 | 46.96 | 0.38% | 11,119,304 |
| Jun 18, 2025 | 46.87 | 46.90 | 46.74 | 46.78 | 46.78 | -0.17% | 8,065,182 |
| Jun 17, 2025 | 46.85 | 46.90 | 46.82 | 46.86 | 46.86 | -0.02% | 4,186,447 |
| Jun 16, 2025 | 46.90 | 46.92 | 46.80 | 46.87 | 46.87 | 0.19% | 8,136,380 |
| Jun 13, 2025 | 46.77 | 46.80 | 46.74 | 46.78 | 46.78 | 0.04% | 4,528,894 |
| Jun 12, 2025 | 46.73 | 46.80 | 46.72 | 46.76 | 46.76 | 0.02% | 4,756,070 |
| Jun 11, 2025 | 46.82 | 46.85 | 46.71 | 46.75 | 46.75 | 0.02% | 3,647,680 |
| Jun 10, 2025 | 46.78 | 46.82 | 46.73 | 46.74 | 46.74 | -0.02% | 3,224,020 |
| Jun 9, 2025 | 46.81 | 46.83 | 46.72 | 46.75 | 46.75 | -0.11% | 5,542,088 |
| Jun 6, 2025 | 46.78 | 46.80 | 46.75 | 46.80 | 46.80 | - | 3,119,421 |
| Jun 5, 2025 | 46.74 | 46.84 | 46.71 | 46.80 | 46.80 | 0.19% | 4,053,084 |
| Jun 4, 2025 | 46.74 | 46.83 | 46.68 | 46.71 | 46.71 | -0.09% | 5,014,854 |
| Jun 3, 2025 | 46.68 | 46.75 | 46.65 | 46.75 | 46.75 | 0.17% | 3,199,718 |
| Jun 2, 2025 | 46.73 | 46.76 | 46.63 | 46.67 | 46.67 | -0.09% | 4,916,408 |
| May 30, 2025 | 46.68 | 46.75 | 46.66 | 46.71 | 46.71 | 0.06% | 4,425,623 |
| May 29, 2025 | 46.70 | 46.77 | 46.66 | 46.68 | 46.68 | - | 3,116,135 |
| May 28, 2025 | 46.55 | 46.71 | 46.53 | 46.68 | 46.68 | 0.47% | 5,359,382 |
| May 27, 2025 | 46.50 | 46.52 | 46.46 | 46.46 | 46.46 | -0.04% | 3,760,448 |
| May 23, 2025 | 46.26 | 46.49 | 46.25 | 46.48 | 46.48 | 0.45% | 5,929,377 |
| May 22, 2025 | 46.23 | 46.31 | 46.21 | 46.27 | 46.27 | 0.13% | 3,033,769 |
| May 21, 2025 | 46.23 | 46.37 | 46.21 | 46.21 | 46.21 | -0.22% | 6,067,159 |
| May 20, 2025 | 46.24 | 46.33 | 46.20 | 46.31 | 46.31 | 0.09% | 2,884,370 |
| May 19, 2025 | 46.14 | 46.29 | 46.09 | 46.27 | 46.27 | 0.35% | 2,610,959 |
| May 16, 2025 | 46.18 | 46.21 | 46.09 | 46.11 | 46.11 | 0.07% | 7,290,980 |
| May 15, 2025 | 46.23 | 46.31 | 46.07 | 46.08 | 46.08 | -0.30% | 5,034,156 |
| May 14, 2025 | 46.22 | 46.28 | 46.16 | 46.22 | 46.22 | - | 5,007,234 |
| May 13, 2025 | 46.14 | 46.28 | 46.11 | 46.22 | 46.22 | 0.22% | 4,051,359 |
| May 12, 2025 | 46.18 | 46.21 | 46.05 | 46.12 | 46.12 | -0.30% | 8,419,459 |
| May 9, 2025 | 46.19 | 46.26 | 46.16 | 46.26 | 46.26 | 0.13% | 3,763,838 |
| May 8, 2025 | 46.18 | 46.23 | 46.14 | 46.20 | 46.20 | - | 3,942,197 |
| May 7, 2025 | 46.22 | 46.27 | 46.10 | 46.20 | 46.20 | 0.09% | 7,567,917 |
| May 6, 2025 | 46.23 | 46.26 | 46.15 | 46.16 | 46.16 | -0.15% | 7,294,752 |
| May 5, 2025 | 46.21 | 46.28 | 46.20 | 46.23 | 46.23 | - | 3,793,125 |
| May 2, 2025 | 46.25 | 46.30 | 46.18 | 46.23 | 46.23 | 0.04% | 5,241,136 |
| May 1, 2025 | 46.24 | 46.31 | 46.05 | 46.21 | 46.21 | -0.19% | 6,641,848 |
| Apr 30, 2025 | 46.18 | 46.30 | 46.16 | 46.30 | 46.30 | 0.13% | 10,804,252 |
| Apr 29, 2025 | 46.15 | 46.25 | 46.14 | 46.24 | 46.24 | 0.13% | 14,119,468 |
| Apr 28, 2025 | 46.12 | 46.20 | 46.06 | 46.18 | 46.18 | 3.26% | 79,825,429 |
| Apr 25, 2025 | 44.85 | 45.01 | 44.19 | 44.72 | 44.72 | -0.47% | 7,806,554 |
| Apr 24, 2025 | 41.26 | 46.21 | 40.47 | 44.93 | 44.93 | 9.03% | 8,867,655 |
| Apr 23, 2025 | 41.65 | 42.15 | 40.34 | 41.21 | 41.21 | 1.75% | 1,912,719 |
| Apr 22, 2025 | 38.25 | 40.80 | 37.90 | 40.50 | 40.50 | 9.28% | 3,706,195 |
| Apr 21, 2025 | 37.60 | 38.28 | 36.52 | 37.06 | 37.06 | -2.27% | 1,205,244 |
| Apr 17, 2025 | 37.57 | 39.03 | 37.34 | 37.92 | 37.92 | 0.48% | 1,452,867 |
| Apr 16, 2025 | 37.43 | 37.89 | 36.08 | 37.74 | 37.74 | 0.40% | 1,676,651 |
| Apr 15, 2025 | 37.09 | 38.77 | 36.96 | 37.59 | 37.59 | 0.35% | 1,488,632 |
| Apr 14, 2025 | 37.73 | 37.99 | 36.08 | 37.46 | 37.46 | 2.71% | 1,250,631 |
| Apr 11, 2025 | 34.34 | 36.53 | 33.57 | 36.47 | 36.47 | 5.93% | 2,042,509 |
| Apr 10, 2025 | 35.90 | 36.17 | 33.24 | 34.43 | 34.43 | -7.25% | 2,247,507 |
| Apr 9, 2025 | 34.64 | 38.60 | 32.83 | 37.12 | 37.12 | 3.95% | 3,477,744 |
| Apr 8, 2025 | 38.79 | 38.90 | 35.07 | 35.71 | 35.71 | -3.46% | 2,123,296 |
| Apr 7, 2025 | 37.40 | 39.90 | 35.72 | 36.99 | 36.99 | -5.37% | 3,131,034 |
| Apr 4, 2025 | 41.55 | 42.44 | 38.57 | 39.09 | 39.09 | -9.24% | 3,279,424 |
| Apr 3, 2025 | 45.00 | 46.16 | 43.05 | 43.07 | 43.07 | -7.42% | 1,784,654 |
| Apr 2, 2025 | 41.30 | 46.95 | 41.30 | 46.52 | 46.52 | 11.08% | 4,574,889 |
| Apr 1, 2025 | 43.94 | 44.18 | 40.98 | 41.88 | 41.88 | -5.10% | 2,586,001 |
| Mar 31, 2025 | 45.70 | 46.00 | 43.76 | 44.13 | 44.13 | -6.92% | 2,411,955 |
| Mar 28, 2025 | 47.52 | 47.88 | 46.00 | 47.41 | 47.41 | -0.17% | 1,334,303 |
| Mar 27, 2025 | 46.65 | 47.88 | 46.47 | 47.49 | 47.49 | 2.17% | 995,360 |
| Mar 26, 2025 | 47.51 | 47.51 | 45.88 | 46.48 | 46.48 | -1.55% | 1,334,457 |
| Mar 25, 2025 | 48.51 | 48.62 | 46.98 | 47.21 | 47.21 | -2.68% | 1,407,859 |
| Mar 24, 2025 | 49.97 | 50.34 | 48.36 | 48.51 | 48.51 | -2.77% | 1,968,248 |
| Mar 21, 2025 | 50.71 | 50.71 | 49.53 | 49.89 | 49.89 | -2.33% | 2,442,010 |
| Mar 20, 2025 | 50.19 | 51.43 | 50.15 | 51.08 | 51.08 | 0.89% | 1,483,461 |
| Mar 19, 2025 | 49.00 | 50.88 | 48.90 | 50.63 | 50.63 | 3.24% | 909,556 |
| Mar 18, 2025 | 49.42 | 50.32 | 48.69 | 49.04 | 49.04 | -1.61% | 2,291,097 |
| Mar 17, 2025 | 51.01 | 51.01 | 47.70 | 49.84 | 49.84 | -2.54% | 1,352,686 |
| Mar 14, 2025 | 50.20 | 51.51 | 48.94 | 51.14 | 51.14 | 2.75% | 1,699,664 |
| Mar 13, 2025 | 50.65 | 51.51 | 48.64 | 49.77 | 49.77 | -2.18% | 1,649,166 |
| Mar 12, 2025 | 51.10 | 52.40 | 50.31 | 50.88 | 50.88 | -0.02% | 1,599,464 |
| Mar 11, 2025 | 48.50 | 51.67 | 47.41 | 50.89 | 50.89 | 5.06% | 2,278,537 |
| Mar 10, 2025 | 47.63 | 49.26 | 46.63 | 48.44 | 48.44 | -2.24% | 2,463,551 |
| Mar 7, 2025 | 51.52 | 53.34 | 49.31 | 49.55 | 49.55 | -3.45% | 2,507,064 |
| Mar 6, 2025 | 51.56 | 53.51 | 51.03 | 51.32 | 51.32 | 1.44% | 4,374,316 |
| Mar 5, 2025 | 51.60 | 52.15 | 49.82 | 50.59 | 50.59 | -1.54% | 3,373,167 |
| Mar 4, 2025 | 52.79 | 53.60 | 51.27 | 51.38 | 51.38 | -3.57% | 2,060,701 |
| Mar 3, 2025 | 56.70 | 56.90 | 52.60 | 53.28 | 53.28 | -7.76% | 2,850,288 |
| Feb 28, 2025 | 55.20 | 58.10 | 54.05 | 57.76 | 57.76 | 8.14% | 3,481,278 |
| Feb 27, 2025 | 54.35 | 55.04 | 53.17 | 53.41 | 53.41 | -1.35% | 1,717,684 |
| Feb 26, 2025 | 54.89 | 55.89 | 54.12 | 54.14 | 54.14 | 0.20% | 1,162,454 |
| Feb 25, 2025 | 55.95 | 56.14 | 53.31 | 54.03 | 54.03 | -4.47% | 3,381,389 |
| Feb 24, 2025 | 56.85 | 57.72 | 55.81 | 56.56 | 56.56 | -2.90% | 2,464,046 |
| Feb 21, 2025 | 60.01 | 60.20 | 57.72 | 58.25 | 58.25 | -2.80% | 3,537,821 |
| Feb 20, 2025 | 62.00 | 62.00 | 58.84 | 59.93 | 59.93 | 7.54% | 5,143,890 |
| Feb 19, 2025 | 56.49 | 57.19 | 54.89 | 55.73 | 55.73 | -1.01% | 2,589,923 |
| Feb 18, 2025 | 55.80 | 57.00 | 55.01 | 56.30 | 56.30 | -1.97% | 3,783,579 |
| Feb 14, 2025 | 58.91 | 60.00 | 57.27 | 57.43 | 57.43 | -1.98% | 2,781,105 |
| Feb 13, 2025 | 58.37 | 59.66 | 57.25 | 58.59 | 58.59 | -1.16% | 2,869,491 |
| Feb 12, 2025 | 57.51 | 59.78 | 55.80 | 59.28 | 59.28 | 7.53% | 4,271,944 |
| Feb 11, 2025 | 53.75 | 56.62 | 50.81 | 55.13 | 55.13 | 2.09% | 8,273,909 |
| Feb 10, 2025 | 41.00 | 60.00 | 40.48 | 54.00 | 54.00 | 34.06% | 16,000,414 |
| Feb 7, 2025 | 39.23 | 40.95 | 39.10 | 40.28 | 40.28 | 2.55% | 1,453,683 |
| Feb 6, 2025 | 41.29 | 41.72 | 39.23 | 39.28 | 39.28 | -4.20% | 1,342,983 |
| Feb 5, 2025 | 38.52 | 41.28 | 38.52 | 41.00 | 41.00 | 6.77% | 2,596,291 |