Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
42.93
-0.23 (-0.53%)
At close: Apr 8, 2026, 4:00 PM EDT
42.93
0.00 (0.00%)
After-hours: Apr 8, 2026, 4:01 PM EDT
Enliven Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 44.13 | 44.67 | 42.68 | 42.68 | - | -1.11% | 927,663 |
| Apr 7, 2026 | 38.76 | 43.35 | 38.76 | 43.16 | 43.16 | 10.84% | 3,054,591 |
| Apr 6, 2026 | 38.74 | 40.42 | 38.74 | 38.94 | 38.94 | 0.28% | 705,565 |
| Apr 2, 2026 | 37.07 | 38.88 | 36.96 | 38.83 | 38.83 | 2.75% | 810,852 |
| Apr 1, 2026 | 39.15 | 40.00 | 37.56 | 37.79 | 37.79 | -3.60% | 840,985 |
| Mar 31, 2026 | 36.52 | 39.35 | 36.43 | 39.20 | 39.20 | 7.13% | 2,200,532 |
| Mar 30, 2026 | 38.29 | 39.22 | 35.60 | 36.59 | 36.59 | -5.77% | 2,003,000 |
| Mar 27, 2026 | 39.29 | 39.59 | 37.72 | 38.83 | 38.83 | -1.17% | 1,347,898 |
| Mar 26, 2026 | 35.66 | 40.62 | 35.64 | 39.29 | 39.29 | 10.58% | 3,425,749 |
| Mar 25, 2026 | 33.76 | 36.73 | 33.76 | 35.53 | 35.53 | 14.06% | 6,418,383 |
| Mar 24, 2026 | 30.88 | 31.32 | 29.37 | 31.15 | 31.15 | 1.10% | 1,209,098 |
| Mar 23, 2026 | 29.22 | 31.35 | 28.96 | 30.81 | 30.81 | 6.13% | 887,626 |
| Mar 20, 2026 | 30.22 | 30.34 | 28.62 | 29.03 | 29.03 | -3.39% | 839,948 |
| Mar 19, 2026 | 27.10 | 31.76 | 26.72 | 30.05 | 30.05 | 10.28% | 3,063,646 |
| Mar 18, 2026 | 27.79 | 28.04 | 26.70 | 27.25 | 27.25 | -1.94% | 1,054,777 |
| Mar 17, 2026 | 27.44 | 28.21 | 27.30 | 27.79 | 27.79 | 1.46% | 660,957 |
| Mar 16, 2026 | 27.89 | 28.91 | 27.32 | 27.39 | 27.39 | -1.37% | 848,036 |
| Mar 13, 2026 | 29.19 | 30.06 | 27.45 | 27.77 | 27.77 | -3.61% | 1,021,607 |
| Mar 12, 2026 | 30.26 | 30.98 | 28.78 | 28.81 | 28.81 | -6.16% | 762,710 |
| Mar 11, 2026 | 29.84 | 30.93 | 29.74 | 30.70 | 30.70 | 1.52% | 885,323 |
| Mar 10, 2026 | 29.72 | 30.78 | 29.66 | 30.24 | 30.24 | 1.72% | 976,740 |
| Mar 9, 2026 | 28.88 | 30.30 | 27.81 | 29.73 | 29.73 | 0.99% | 574,968 |
| Mar 6, 2026 | 28.68 | 30.02 | 27.95 | 29.44 | 29.44 | 0.51% | 564,078 |
| Mar 5, 2026 | 29.93 | 30.20 | 28.61 | 29.29 | 29.29 | -2.30% | 754,763 |
| Mar 4, 2026 | 28.59 | 30.63 | 27.97 | 29.98 | 29.98 | 4.28% | 958,195 |
| Mar 3, 2026 | 28.67 | 29.45 | 28.01 | 28.75 | 28.75 | -2.54% | 658,158 |
| Mar 2, 2026 | 28.84 | 29.78 | 28.37 | 29.50 | 29.50 | -0.64% | 666,111 |
| Feb 27, 2026 | 29.17 | 30.04 | 28.91 | 29.69 | 29.69 | 0.24% | 754,034 |
| Feb 26, 2026 | 29.54 | 29.78 | 28.52 | 29.62 | 29.62 | 1.16% | 731,209 |
| Feb 25, 2026 | 28.36 | 29.60 | 27.98 | 29.28 | 29.28 | 3.39% | 912,407 |
| Feb 24, 2026 | 27.68 | 29.00 | 27.62 | 28.32 | 28.32 | 3.17% | 871,344 |
| Feb 23, 2026 | 25.82 | 27.49 | 25.79 | 27.45 | 27.45 | 5.50% | 597,395 |
| Feb 20, 2026 | 25.94 | 26.36 | 25.29 | 26.02 | 26.02 | -0.54% | 598,143 |
| Feb 19, 2026 | 26.09 | 26.63 | 25.30 | 26.16 | 26.16 | -0.80% | 1,036,079 |
| Feb 18, 2026 | 25.99 | 26.70 | 25.36 | 26.37 | 26.37 | 0.92% | 445,055 |
| Feb 17, 2026 | 26.56 | 26.92 | 25.76 | 26.13 | 26.13 | -2.21% | 674,705 |
| Feb 13, 2026 | 27.25 | 28.05 | 26.68 | 26.72 | 26.72 | -1.62% | 436,317 |
| Feb 12, 2026 | 28.30 | 28.60 | 26.70 | 27.16 | 27.16 | -3.03% | 458,013 |
| Feb 11, 2026 | 28.06 | 28.17 | 26.43 | 28.01 | 28.01 | 0.29% | 625,936 |
| Feb 10, 2026 | 28.34 | 28.92 | 27.85 | 27.93 | 27.93 | -0.53% | 356,900 |
| Feb 9, 2026 | 29.42 | 29.42 | 27.99 | 28.08 | 28.08 | -4.55% | 586,809 |
| Feb 6, 2026 | 27.45 | 30.22 | 27.13 | 29.42 | 29.42 | 9.00% | 1,263,324 |
| Feb 5, 2026 | 28.17 | 28.32 | 26.77 | 26.99 | 26.99 | -2.98% | 1,118,152 |
| Feb 4, 2026 | 27.90 | 28.43 | 26.85 | 27.82 | 27.82 | 0.80% | 939,064 |
| Feb 3, 2026 | 28.40 | 28.80 | 27.19 | 27.60 | 27.60 | -2.02% | 669,046 |
| Feb 2, 2026 | 26.31 | 28.31 | 25.93 | 28.17 | 28.17 | 6.50% | 851,446 |
| Jan 30, 2026 | 25.35 | 26.88 | 25.22 | 26.45 | 26.45 | 3.04% | 1,672,942 |
| Jan 29, 2026 | 25.25 | 25.75 | 24.90 | 25.67 | 25.67 | 1.14% | 1,106,268 |
| Jan 28, 2026 | 26.14 | 26.14 | 25.34 | 25.38 | 25.38 | -2.98% | 489,452 |
| Jan 27, 2026 | 25.87 | 26.21 | 25.55 | 26.16 | 26.16 | 1.12% | 642,392 |