Skip to main content
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
21.57
-0.23 (-1.06%)
Jun 18, 2025, 4:00 PM - Market closed

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202521.8322.7121.5221.5721.57-1.06%423,893
Jun 17, 202522.7723.1721.5721.8021.80-5.59%661,678
Jun 16, 202523.3824.1122.2123.0923.095.39%1,275,207
Jun 13, 202518.5323.4918.5321.9121.9111.44%3,224,970
Jun 12, 202519.2320.2119.2319.6619.660.28%191,309
Jun 11, 202521.9021.9019.4919.6119.61-9.65%337,096
Jun 10, 202520.3821.9420.2721.7021.706.69%665,431
Jun 9, 202521.1621.1619.9420.3420.34-1.93%281,501
Jun 6, 202521.7822.5320.0420.7420.74-2.95%663,450
Jun 5, 202522.3722.6420.9821.3721.37-4.13%579,628
Jun 4, 202521.8222.5221.2022.2922.291.97%591,000
Jun 3, 202519.2222.1518.8521.8621.8614.21%683,112
Jun 2, 202517.7719.6017.7719.1419.147.71%465,858
May 30, 202517.9018.2517.5017.7717.770.17%290,192
May 29, 202516.2917.8116.0717.7417.7410.39%541,550
May 28, 202515.9616.3415.8116.0716.070.50%272,508
May 27, 202516.6116.7915.9015.9915.99-2.50%206,823
May 23, 202516.5016.9516.2916.4016.40-2.21%222,508
May 22, 202516.8017.0916.5016.7716.77-0.95%105,778
May 21, 202517.0717.3716.6216.9316.93-2.59%181,133
May 20, 202516.9017.5416.5717.3817.383.15%333,003
May 19, 202516.5217.2815.9116.8516.85-0.06%349,851
May 16, 202517.7318.5416.6516.8616.86-5.39%473,950
May 15, 202519.4420.0016.2717.8217.82-10.41%800,108
May 14, 202519.9820.9619.5319.8919.89-0.70%400,370
May 13, 202519.1720.4618.8220.0320.035.37%345,696
May 12, 202519.0519.8518.6219.0119.013.20%473,427
May 9, 202518.7119.6718.2618.4218.42-1.13%511,962
May 8, 202518.5519.4217.9918.6318.631.97%412,961
May 7, 202519.8019.8017.7618.2718.27-7.21%254,358
May 6, 202520.1920.3518.9619.6919.69-3.43%594,529
May 5, 202520.2320.6019.9620.3920.39-0.59%238,032
May 2, 202519.9520.7919.6520.5120.513.32%221,177
May 1, 202518.9820.1618.5719.8519.854.80%216,036
Apr 30, 202518.4119.2217.8218.9418.941.55%157,800
Apr 29, 202518.6819.0818.1918.6518.65-1.37%216,052
Apr 28, 202518.1919.1917.8118.9118.913.84%318,922
Apr 25, 202518.0518.4017.4618.2118.21-0.49%124,976
Apr 24, 202517.7218.5717.3618.3018.302.98%249,987
Apr 23, 202518.6519.6117.7117.7717.77-1.11%180,903
Apr 22, 202516.4518.2316.4517.9717.9710.79%508,010
Apr 21, 202516.1516.8215.4416.2216.22-1.88%282,227
Apr 17, 202516.1216.8516.0716.5316.532.86%171,768
Apr 16, 202516.9217.3715.4916.0716.07-5.75%232,824
Apr 15, 202517.1718.1416.3817.0517.05-0.81%160,952
Apr 14, 202517.0617.3816.3017.1917.194.12%189,683
Apr 11, 202515.0616.5414.4516.5116.5110.73%326,797
Apr 10, 202515.5315.7213.3014.9114.91-9.75%548,740
Apr 9, 202515.4317.1914.4716.5216.524.42%598,017
Apr 8, 202518.4918.7615.1415.8215.82-11.47%365,172