Skip to main content
logo
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
20.00
-3.42 (-14.60%)
At close: Nov 3, 2025, 4:00 PM EST
19.66
-0.34 (-1.70%)
After-hours: Nov 3, 2025, 5:49 PM EST

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202523.2523.3118.3320.0020.00-14.60%2,704,855
Oct 31, 202523.8824.6423.4223.4223.42-2.29%388,071
Oct 30, 202522.5024.0322.3023.9723.975.83%471,931
Oct 29, 202521.5122.8821.2822.6522.655.10%733,196
Oct 28, 202521.3321.6820.8421.5521.550.70%233,512
Oct 27, 202520.6621.8820.6621.4021.403.83%310,905
Oct 24, 202520.7520.8220.3220.6120.610.29%371,209
Oct 23, 202520.5221.1520.2620.5520.550.29%599,697
Oct 22, 202521.1921.1920.1020.4920.49-3.30%311,377
Oct 21, 202522.0222.1420.9321.1921.19-4.20%435,583
Oct 20, 202521.7622.3621.2022.1222.123.32%429,964
Oct 17, 202521.4121.9921.0821.4121.41-1.56%485,190
Oct 16, 202521.8822.4221.5521.7521.750.09%432,755
Oct 15, 202520.1921.7520.1921.7321.738.11%514,630
Oct 14, 202520.5320.5319.9820.1020.10-2.80%308,437
Oct 13, 202521.1821.2820.4020.6820.68-0.67%510,219
Oct 10, 202521.2721.3120.5920.8220.82-2.21%546,587
Oct 9, 202520.3021.8120.2421.2921.294.77%877,115
Oct 8, 202520.4020.9720.0920.3220.321.04%365,363
Oct 7, 202520.2020.4020.0020.1120.11-0.94%275,263
Oct 6, 202519.9020.6619.4820.3020.303.52%340,737
Oct 3, 202520.0820.1919.0019.6119.61-1.56%313,908
Oct 2, 202519.9320.0919.1119.9219.920.48%267,636
Oct 1, 202520.3720.6519.7619.8319.83-3.15%289,888
Sep 30, 202520.1120.9019.9720.4720.470.84%402,428
Sep 29, 202520.3320.7420.0220.3020.301.45%374,037
Sep 26, 202518.5720.5518.2820.0120.017.75%521,763
Sep 25, 202519.0419.0918.4718.5718.57-3.28%277,473
Sep 24, 202519.2819.5118.8719.2019.200.05%470,065
Sep 23, 202519.8820.1119.0819.1919.19-3.66%433,561
Sep 22, 202518.8220.0318.5019.9219.925.06%423,260
Sep 19, 202519.9620.2218.9118.9618.96-4.84%2,310,053
Sep 18, 202519.2219.9918.7819.9319.934.76%1,313,766
Sep 17, 202518.5719.5018.5719.0219.023.20%560,706
Sep 16, 202518.4119.0718.0118.4318.43-0.38%580,713
Sep 15, 202520.1020.3018.1118.5018.50-7.31%624,244
Sep 12, 202519.9020.1519.2619.9619.960.20%618,547
Sep 11, 202519.0219.9718.8019.9219.923.64%633,330
Sep 10, 202519.8120.2419.0419.2219.22-2.54%369,670
Sep 9, 202519.9420.2719.1119.7219.72-1.50%461,505
Sep 8, 202520.1520.8219.9220.0220.02-0.65%626,448
Sep 5, 202520.1920.9019.8920.1520.150.70%432,313
Sep 4, 202520.9621.0219.9520.0120.01-4.49%310,255
Sep 3, 202520.6921.1820.3520.9520.950.29%381,743
Sep 2, 202520.2721.3020.1220.8920.893.06%355,056
Aug 29, 202520.4620.9919.9220.2720.27-0.44%589,226
Aug 28, 202520.5921.1420.2620.3620.36-1.55%467,563
Aug 27, 202520.2720.9120.2620.6820.681.77%487,888
Aug 26, 202520.0520.9019.9620.3220.321.88%381,374
Aug 25, 202520.9821.0019.9219.9519.95-4.34%452,989