Skip to main content
logo
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
27.82
+0.22 (0.80%)
At close: Feb 4, 2026, 4:00 PM EST
27.82
0.00 (0.00%)
After-hours: Feb 4, 2026, 4:00 PM EST

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202627.9028.4326.8528.00-1.45%708,899
Feb 3, 202628.4028.8027.1927.6027.60-2.02%654,472
Feb 2, 202626.3128.3125.9328.1728.176.50%851,332
Jan 30, 202625.3526.8825.2226.4526.453.04%1,672,942
Jan 29, 202625.2525.7524.9025.6725.671.14%1,106,254
Jan 28, 202626.1426.1425.3425.3825.38-2.98%489,451
Jan 27, 202625.8726.2125.5526.1626.161.12%642,286
Jan 26, 202625.6226.2125.4425.8725.870.35%703,061
Jan 23, 202626.9927.0625.4425.7825.78-4.62%706,000
Jan 22, 202627.7328.6926.9927.0327.03-0.64%1,466,783
Jan 21, 202627.0528.5026.9527.2127.210.57%1,059,162
Jan 20, 202626.2427.4225.5027.0527.051.27%1,009,456
Jan 16, 202625.3427.4624.8226.7126.716.12%1,235,212
Jan 15, 202626.1926.1924.2925.1725.17-3.38%1,220,363
Jan 14, 202625.6827.4224.8926.0526.051.17%1,139,973
Jan 13, 202625.0026.4724.9125.7525.752.88%1,028,679
Jan 12, 202625.7526.0023.2525.0325.03-3.73%1,372,651
Jan 9, 202623.5829.9823.2726.0026.0011.83%5,785,799
Jan 8, 202616.7425.5916.3923.2523.2550.29%9,475,254
Jan 7, 202615.1415.6614.8815.4715.472.18%774,713
Jan 6, 202615.1315.2814.7915.1415.14-0.46%505,446
Jan 5, 202615.6915.6914.9115.2115.21-2.12%441,464
Jan 2, 202615.5015.7915.0615.5415.540.91%490,609
Dec 31, 202515.5316.0015.1415.4015.40-0.96%536,166
Dec 30, 202515.9316.0915.3315.5515.55-2.45%324,606
Dec 29, 202516.3016.3915.8915.9415.94-2.21%376,446
Dec 26, 202516.7116.7115.8816.3016.30-2.57%474,038
Dec 24, 202516.6716.8516.4716.7316.731.21%349,610
Dec 23, 202517.8417.8816.4816.5316.53-7.81%889,495
Dec 22, 202516.7818.0516.5117.9317.936.28%494,553
Dec 19, 202516.7117.1516.6116.8716.871.14%1,188,037
Dec 18, 202516.1816.9015.7716.6816.684.12%803,805
Dec 17, 202516.9517.5815.7116.0216.02-5.26%1,199,574
Dec 16, 202517.0817.3816.3616.9116.91-1.51%1,101,488
Dec 15, 202517.1817.4416.7717.1717.171.84%1,276,275
Dec 12, 202518.7018.8116.6216.8616.86-10.18%1,407,974
Dec 11, 202519.9920.2018.1418.7718.77-6.94%1,187,348
Dec 10, 202519.5120.4719.2920.1720.173.49%1,095,001
Dec 9, 202520.4120.4117.3119.4919.49-5.02%1,417,955
Dec 8, 202521.9222.0720.4920.5220.52-5.91%423,647
Dec 5, 202521.4321.8620.9821.8121.811.92%523,271
Dec 4, 202520.9721.7920.5721.4021.401.90%494,583
Dec 3, 202520.5621.0220.2221.0021.002.14%358,978
Dec 2, 202519.9220.7019.9220.5620.563.58%536,237
Dec 1, 202521.4721.4719.5819.8519.85-8.10%496,203
Nov 28, 202521.9222.1421.3521.6021.60-0.51%252,891
Nov 26, 202521.7321.9621.0521.7121.710.05%678,327
Nov 25, 202521.8022.4521.5521.7021.70-0.32%950,569
Nov 24, 202521.7522.8521.6421.7721.770.09%447,309
Nov 21, 202521.1622.0520.3721.7521.752.26%348,759