Enliven Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	26.19	26.19	24.34	24.82	-	-4.72%	441,488
Jan 14, 2026	25.68	27.42	24.89	26.05	26.05	1.17%	1,139,973
Jan 13, 2026	25.00	26.47	24.91	25.75	25.75	2.88%	1,028,679
Jan 12, 2026	25.75	26.00	23.25	25.03	25.03	-3.73%	1,372,651
Jan 9, 2026	23.58	29.98	23.27	26.00	26.00	11.83%	5,785,799
Jan 8, 2026	16.74	25.59	16.39	23.25	23.25	50.29%	9,475,254
Jan 7, 2026	15.14	15.66	14.88	15.47	15.47	2.18%	774,713
Jan 6, 2026	15.13	15.28	14.79	15.14	15.14	-0.46%	505,446
Jan 5, 2026	15.69	15.69	14.91	15.21	15.21	-2.12%	441,464
Jan 2, 2026	15.50	15.79	15.06	15.54	15.54	0.91%	490,609
Dec 31, 2025	15.53	16.00	15.14	15.40	15.40	-0.96%	536,166
Dec 30, 2025	15.93	16.09	15.33	15.55	15.55	-2.45%	324,606
Dec 29, 2025	16.30	16.39	15.89	15.94	15.94	-2.21%	376,446
Dec 26, 2025	16.71	16.71	15.88	16.30	16.30	-2.57%	474,038
Dec 24, 2025	16.67	16.85	16.47	16.73	16.73	1.21%	349,610
Dec 23, 2025	17.84	17.88	16.48	16.53	16.53	-7.81%	889,495
Dec 22, 2025	16.78	18.05	16.51	17.93	17.93	6.28%	494,553
Dec 19, 2025	16.71	17.15	16.61	16.87	16.87	1.14%	1,188,037
Dec 18, 2025	16.18	16.90	15.77	16.68	16.68	4.12%	803,805
Dec 17, 2025	16.95	17.58	15.71	16.02	16.02	-5.26%	1,199,574
Dec 16, 2025	17.08	17.38	16.36	16.91	16.91	-1.51%	1,101,488
Dec 15, 2025	17.18	17.44	16.77	17.17	17.17	1.84%	1,276,275
Dec 12, 2025	18.70	18.81	16.62	16.86	16.86	-10.18%	1,407,974
Dec 11, 2025	19.99	20.20	18.14	18.77	18.77	-6.94%	1,187,348
Dec 10, 2025	19.51	20.47	19.29	20.17	20.17	3.49%	1,095,001
Dec 9, 2025	20.41	20.41	17.31	19.49	19.49	-5.02%	1,417,955
Dec 8, 2025	21.92	22.07	20.49	20.52	20.52	-5.91%	423,647
Dec 5, 2025	21.43	21.86	20.98	21.81	21.81	1.92%	523,271
Dec 4, 2025	20.97	21.79	20.57	21.40	21.40	1.90%	494,583
Dec 3, 2025	20.56	21.02	20.22	21.00	21.00	2.14%	358,978
Dec 2, 2025	19.92	20.70	19.92	20.56	20.56	3.58%	536,237
Dec 1, 2025	21.47	21.47	19.58	19.85	19.85	-8.10%	496,203
Nov 28, 2025	21.92	22.14	21.35	21.60	21.60	-0.51%	252,891
Nov 26, 2025	21.73	21.96	21.05	21.71	21.71	0.05%	678,327
Nov 25, 2025	21.80	22.45	21.55	21.70	21.70	-0.32%	950,569
Nov 24, 2025	21.75	22.85	21.64	21.77	21.77	0.09%	447,309
Nov 21, 2025	21.16	22.05	20.37	21.75	21.75	2.26%	348,759
Nov 20, 2025	22.47	23.31	21.22	21.27	21.27	-3.76%	352,134
Nov 19, 2025	22.55	23.23	22.01	22.10	22.10	-2.17%	440,423
Nov 18, 2025	21.64	22.70	21.40	22.59	22.59	3.81%	646,521
Nov 17, 2025	21.97	22.36	21.28	21.76	21.76	-1.40%	843,818
Nov 14, 2025	19.88	22.32	19.84	22.07	22.07	8.88%	565,729
Nov 13, 2025	20.31	21.57	19.94	20.27	20.27	-0.15%	459,693
Nov 12, 2025	20.00	20.62	19.63	20.30	20.30	3.36%	424,924
Nov 11, 2025	18.78	19.71	18.62	19.64	19.64	4.97%	485,361
Nov 10, 2025	17.82	18.96	17.82	18.71	18.71	6.13%	575,752
Nov 7, 2025	18.40	18.40	16.80	17.63	17.63	-3.66%	578,149
Nov 6, 2025	18.34	18.56	17.81	18.30	18.30	-1.08%	523,622
Nov 5, 2025	19.00	19.11	17.77	18.50	18.50	-2.68%	264,759
Nov 4, 2025	19.34	20.23	18.61	19.01	19.01	-4.95%	1,004,025