Skip to main content
logo
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
27.39
-0.38 (-1.37%)
At close: Mar 16, 2026, 4:00 PM EDT
26.86
-0.53 (-1.94%)
After-hours: Mar 16, 2026, 7:17 PM EDT

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202627.8928.9127.3227.3927.39-1.37%848,036
Mar 13, 202629.1930.0627.4527.7727.77-3.61%1,021,607
Mar 12, 202630.2630.9828.7828.8128.81-6.16%762,710
Mar 11, 202629.8430.9329.7430.7030.701.52%885,323
Mar 10, 202629.7230.7829.6630.2430.241.72%976,740
Mar 9, 202628.8830.3027.8129.7329.730.99%574,968
Mar 6, 202628.6830.0227.9529.4429.440.51%564,078
Mar 5, 202629.9330.2028.6129.2929.29-2.30%754,763
Mar 4, 202628.5930.6327.9729.9829.984.28%958,195
Mar 3, 202628.6729.4528.0128.7528.75-2.54%658,158
Mar 2, 202628.8429.7828.3729.5029.50-0.64%666,111
Feb 27, 202629.1730.0428.9129.6929.690.24%754,034
Feb 26, 202629.5429.7828.5229.6229.621.16%731,209
Feb 25, 202628.3629.6027.9829.2829.283.39%912,407
Feb 24, 202627.6829.0027.6228.3228.323.17%871,344
Feb 23, 202625.8227.4925.7927.4527.455.50%597,395
Feb 20, 202625.9426.3625.2926.0226.02-0.54%598,143
Feb 19, 202626.0926.6325.3026.1626.16-0.80%1,036,079
Feb 18, 202625.9926.7025.3626.3726.370.92%445,055
Feb 17, 202626.5626.9225.7626.1326.13-2.21%674,705
Feb 13, 202627.2528.0526.6826.7226.72-1.62%436,317
Feb 12, 202628.3028.6026.7027.1627.16-3.03%458,013
Feb 11, 202628.0628.1726.4328.0128.010.29%625,936
Feb 10, 202628.3428.9227.8527.9327.93-0.53%356,900
Feb 9, 202629.4229.4227.9928.0828.08-4.55%586,809
Feb 6, 202627.4530.2227.1329.4229.429.00%1,263,324
Feb 5, 202628.1728.3226.7726.9926.99-2.98%1,118,152
Feb 4, 202627.9028.4326.8527.8227.820.80%939,064
Feb 3, 202628.4028.8027.1927.6027.60-2.02%669,046
Feb 2, 202626.3128.3125.9328.1728.176.50%851,446
Jan 30, 202625.3526.8825.2226.4526.453.04%1,672,942
Jan 29, 202625.2525.7524.9025.6725.671.14%1,106,268
Jan 28, 202626.1426.1425.3425.3825.38-2.98%489,452
Jan 27, 202625.8726.2125.5526.1626.161.12%642,392
Jan 26, 202625.6226.2125.4425.8725.870.35%704,866
Jan 23, 202626.9927.0625.4425.7825.78-4.62%706,457
Jan 22, 202627.7328.6926.9927.0327.03-0.64%1,466,783
Jan 21, 202627.0528.5026.9527.2127.210.57%1,073,438
Jan 20, 202626.2427.4225.5027.0527.051.27%1,011,898
Jan 16, 202625.3427.4624.8226.7126.716.12%1,239,900
Jan 15, 202626.1926.1924.2925.1725.17-3.38%1,252,236
Jan 14, 202625.6827.4224.8926.0526.051.17%1,139,983
Jan 13, 202625.0026.4724.9125.7525.752.88%1,034,316
Jan 12, 202625.7526.0023.2525.0325.03-3.73%1,373,169
Jan 9, 202623.5829.9823.2726.0026.0011.83%5,786,616
Jan 8, 202616.7425.5916.3923.2523.2550.29%9,486,957
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%463,311
Jan 2, 202615.5015.7915.0615.5415.540.91%490,849