Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
20.35
+0.24 (1.19%)
Oct 8, 2025, 10:12 AM EDT - Market open
Enliven Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 20.20 | 20.40 | 20.00 | 20.11 | 20.11 | -0.94% | 275,263 |
| Oct 6, 2025 | 19.90 | 20.66 | 19.48 | 20.30 | 20.30 | 3.52% | 340,737 |
| Oct 3, 2025 | 20.08 | 20.19 | 19.00 | 19.61 | 19.61 | -1.56% | 313,908 |
| Oct 2, 2025 | 19.93 | 20.09 | 19.11 | 19.92 | 19.92 | 0.48% | 267,636 |
| Oct 1, 2025 | 20.37 | 20.65 | 19.76 | 19.83 | 19.83 | -3.15% | 289,888 |
| Sep 30, 2025 | 20.11 | 20.90 | 19.97 | 20.47 | 20.47 | 0.84% | 402,428 |
| Sep 29, 2025 | 20.33 | 20.74 | 20.02 | 20.30 | 20.30 | 1.45% | 374,037 |
| Sep 26, 2025 | 18.57 | 20.55 | 18.28 | 20.01 | 20.01 | 7.75% | 521,763 |
| Sep 25, 2025 | 19.04 | 19.09 | 18.47 | 18.57 | 18.57 | -3.28% | 277,473 |
| Sep 24, 2025 | 19.28 | 19.51 | 18.87 | 19.20 | 19.20 | 0.05% | 470,065 |
| Sep 23, 2025 | 19.88 | 20.11 | 19.08 | 19.19 | 19.19 | -3.66% | 433,561 |
| Sep 22, 2025 | 18.82 | 20.03 | 18.50 | 19.92 | 19.92 | 5.06% | 423,260 |
| Sep 19, 2025 | 19.96 | 20.22 | 18.91 | 18.96 | 18.96 | -4.84% | 2,310,053 |
| Sep 18, 2025 | 19.22 | 19.99 | 18.78 | 19.93 | 19.93 | 4.76% | 1,313,766 |
| Sep 17, 2025 | 18.57 | 19.50 | 18.57 | 19.02 | 19.02 | 3.20% | 560,706 |
| Sep 16, 2025 | 18.41 | 19.07 | 18.01 | 18.43 | 18.43 | -0.38% | 580,713 |
| Sep 15, 2025 | 20.10 | 20.30 | 18.11 | 18.50 | 18.50 | -7.31% | 624,244 |
| Sep 12, 2025 | 19.90 | 20.15 | 19.26 | 19.96 | 19.96 | 0.20% | 618,547 |
| Sep 11, 2025 | 19.02 | 19.97 | 18.80 | 19.92 | 19.92 | 3.64% | 633,330 |
| Sep 10, 2025 | 19.81 | 20.24 | 19.04 | 19.22 | 19.22 | -2.54% | 369,670 |
| Sep 9, 2025 | 19.94 | 20.27 | 19.11 | 19.72 | 19.72 | -1.50% | 461,505 |
| Sep 8, 2025 | 20.15 | 20.82 | 19.92 | 20.02 | 20.02 | -0.65% | 626,448 |
| Sep 5, 2025 | 20.19 | 20.90 | 19.89 | 20.15 | 20.15 | 0.70% | 432,313 |
| Sep 4, 2025 | 20.96 | 21.02 | 19.95 | 20.01 | 20.01 | -4.49% | 310,255 |
| Sep 3, 2025 | 20.69 | 21.18 | 20.35 | 20.95 | 20.95 | 0.29% | 381,743 |
| Sep 2, 2025 | 20.27 | 21.30 | 20.12 | 20.89 | 20.89 | 3.06% | 355,056 |
| Aug 29, 2025 | 20.46 | 20.99 | 19.92 | 20.27 | 20.27 | -0.44% | 589,226 |
| Aug 28, 2025 | 20.59 | 21.14 | 20.26 | 20.36 | 20.36 | -1.55% | 467,563 |
| Aug 27, 2025 | 20.27 | 20.91 | 20.26 | 20.68 | 20.68 | 1.77% | 487,888 |
| Aug 26, 2025 | 20.05 | 20.90 | 19.96 | 20.32 | 20.32 | 1.88% | 381,374 |
| Aug 25, 2025 | 20.98 | 21.00 | 19.92 | 19.95 | 19.95 | -4.34% | 452,989 |
| Aug 22, 2025 | 19.99 | 21.07 | 19.62 | 20.85 | 20.85 | 5.09% | 830,394 |
| Aug 21, 2025 | 19.66 | 20.28 | 19.30 | 19.84 | 19.84 | 0.92% | 808,904 |
| Aug 20, 2025 | 19.71 | 20.03 | 19.41 | 19.66 | 19.66 | -0.51% | 286,353 |
| Aug 19, 2025 | 20.23 | 20.32 | 19.01 | 19.76 | 19.76 | 0.05% | 223,908 |
| Aug 18, 2025 | 20.46 | 21.01 | 19.75 | 19.75 | 19.75 | -2.32% | 263,257 |
| Aug 15, 2025 | 19.95 | 20.79 | 19.63 | 20.22 | 20.22 | 2.28% | 346,790 |
| Aug 14, 2025 | 19.94 | 21.39 | 19.20 | 19.77 | 19.77 | -1.08% | 319,833 |
| Aug 13, 2025 | 19.05 | 20.11 | 18.13 | 19.99 | 19.99 | 5.80% | 361,218 |
| Aug 12, 2025 | 18.17 | 19.08 | 18.17 | 18.89 | 18.89 | 4.28% | 289,755 |
| Aug 11, 2025 | 17.81 | 18.58 | 17.79 | 18.12 | 18.12 | 2.40% | 227,322 |
| Aug 8, 2025 | 17.77 | 18.42 | 17.43 | 17.69 | 17.69 | -1.17% | 574,228 |
| Aug 7, 2025 | 18.85 | 19.43 | 17.76 | 17.90 | 17.90 | -4.99% | 345,808 |
| Aug 6, 2025 | 19.07 | 20.26 | 18.44 | 18.84 | 18.84 | -1.98% | 436,275 |
| Aug 5, 2025 | 18.83 | 19.27 | 18.52 | 19.22 | 19.22 | 2.56% | 516,788 |
| Aug 4, 2025 | 18.83 | 19.33 | 18.42 | 18.74 | 18.74 | 0.05% | 273,183 |
| Aug 1, 2025 | 18.45 | 18.91 | 18.18 | 18.73 | 18.73 | -0.43% | 490,125 |
| Jul 31, 2025 | 19.00 | 19.44 | 18.53 | 18.81 | 18.81 | -2.64% | 409,296 |
| Jul 30, 2025 | 20.23 | 20.42 | 19.02 | 19.32 | 19.32 | -3.74% | 304,018 |
| Jul 29, 2025 | 20.92 | 20.92 | 19.75 | 20.07 | 20.07 | -2.90% | 243,801 |