Skip to main content
logo
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
21.81
+0.41 (1.92%)
At close: Dec 5, 2025, 4:00 PM EST
22.24
+0.43 (1.97%)
After-hours: Dec 5, 2025, 6:16 PM EST

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4321.8620.9821.8121.811.92%523,219
Dec 4, 202520.9721.7920.5721.4021.401.90%494,583
Dec 3, 202520.5621.0220.2221.0021.002.14%358,978
Dec 2, 202519.9220.7019.9220.5620.563.58%536,233
Dec 1, 202521.4721.4719.5819.8519.85-8.10%420,517
Nov 28, 202521.9222.1421.3521.6021.60-0.51%252,891
Nov 26, 202521.7321.9621.0521.7121.710.05%607,200
Nov 25, 202521.8022.4521.5521.7021.70-0.32%878,276
Nov 24, 202521.7522.8521.6421.7721.770.09%443,718
Nov 21, 202521.1622.0520.3721.7521.752.26%348,749
Nov 20, 202522.4723.3121.2221.2721.27-3.76%352,132
Nov 19, 202522.5523.2322.0122.1022.10-2.17%440,423
Nov 18, 202521.6422.7021.4022.5922.593.81%646,521
Nov 17, 202521.9722.3621.2821.7621.76-1.40%843,818
Nov 14, 202519.8822.3219.8422.0722.078.88%565,729
Nov 13, 202520.3121.5719.9420.2720.27-0.15%459,693
Nov 12, 202520.0020.6219.6320.3020.303.36%424,924
Nov 11, 202518.7819.7118.6219.6419.644.97%485,361
Nov 10, 202517.8218.9617.8218.7118.716.13%575,752
Nov 7, 202518.4018.4016.8017.6317.63-3.66%578,149
Nov 6, 202518.3418.5617.8118.3018.30-1.08%523,622
Nov 5, 202519.0019.1117.7718.5018.50-2.68%264,759
Nov 4, 202519.3420.2318.6119.0119.01-4.95%1,004,025
Nov 3, 202523.2523.3118.3320.0020.00-14.60%2,704,965
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