Enliven Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	20.46	20.99	19.92	20.27	20.27	-0.44%	589,226
Aug 28, 2025	20.59	21.14	20.26	20.36	20.36	-1.55%	467,563
Aug 27, 2025	20.27	20.91	20.26	20.68	20.68	1.77%	487,888
Aug 26, 2025	20.05	20.90	19.96	20.32	20.32	1.88%	381,374
Aug 25, 2025	20.98	21.00	19.92	19.95	19.95	-4.34%	452,989
Aug 22, 2025	19.99	21.07	19.62	20.85	20.85	5.09%	830,394
Aug 21, 2025	19.66	20.28	19.30	19.84	19.84	0.92%	808,904
Aug 20, 2025	19.71	20.03	19.41	19.66	19.66	-0.51%	286,353
Aug 19, 2025	20.23	20.32	19.01	19.76	19.76	0.05%	223,908
Aug 18, 2025	20.46	21.01	19.75	19.75	19.75	-2.32%	263,257
Aug 15, 2025	19.95	20.79	19.63	20.22	20.22	2.28%	346,790
Aug 14, 2025	19.94	21.39	19.20	19.77	19.77	-1.08%	319,833
Aug 13, 2025	19.05	20.11	18.13	19.99	19.99	5.80%	361,218
Aug 12, 2025	18.17	19.08	18.17	18.89	18.89	4.28%	289,755
Aug 11, 2025	17.81	18.58	17.79	18.12	18.12	2.40%	227,322
Aug 8, 2025	17.77	18.42	17.43	17.69	17.69	-1.17%	574,228
Aug 7, 2025	18.85	19.43	17.76	17.90	17.90	-4.99%	345,808
Aug 6, 2025	19.07	20.26	18.44	18.84	18.84	-1.98%	436,275
Aug 5, 2025	18.83	19.27	18.52	19.22	19.22	2.56%	516,788
Aug 4, 2025	18.83	19.33	18.42	18.74	18.74	0.05%	273,183
Aug 1, 2025	18.45	18.91	18.18	18.73	18.73	-0.43%	490,125
Jul 31, 2025	19.00	19.44	18.53	18.81	18.81	-2.64%	409,296
Jul 30, 2025	20.23	20.42	19.02	19.32	19.32	-3.74%	304,018
Jul 29, 2025	20.92	20.92	19.75	20.07	20.07	-2.90%	243,801
Jul 28, 2025	21.25	21.25	20.08	20.67	20.67	-2.50%	338,821
Jul 25, 2025	21.87	22.45	21.04	21.20	21.20	-3.42%	183,614
Jul 24, 2025	22.44	22.83	21.80	21.95	21.95	-1.79%	222,821
Jul 23, 2025	21.74	22.37	21.25	22.35	22.35	3.66%	176,465
Jul 22, 2025	21.61	22.24	21.38	21.56	21.56	-1.42%	278,226
Jul 21, 2025	22.66	23.41	21.79	21.87	21.87	-3.49%	365,150
Jul 18, 2025	23.86	24.38	22.48	22.66	22.66	-2.91%	349,364
Jul 17, 2025	21.33	23.71	21.12	23.34	23.34	8.76%	792,136
Jul 16, 2025	22.00	22.19	21.38	21.46	21.46	-0.88%	351,211
Jul 15, 2025	23.28	23.44	21.34	21.65	21.65	-5.87%	900,984
Jul 14, 2025	22.41	23.24	21.80	23.00	23.00	2.45%	416,268
Jul 11, 2025	22.53	23.21	21.99	22.45	22.45	-1.45%	343,523
Jul 10, 2025	21.33	22.87	21.03	22.78	22.78	5.56%	392,691
Jul 9, 2025	20.27	22.14	19.83	21.58	21.58	8.28%	743,729
Jul 8, 2025	19.76	20.30	19.38	19.93	19.93	1.74%	300,761
Jul 7, 2025	20.58	21.18	19.48	19.59	19.59	-5.50%	410,208
Jul 3, 2025	20.88	21.34	20.27	20.73	20.73	0.44%	272,510
Jul 2, 2025	20.04	21.29	19.74	20.64	20.64	5.04%	947,025
Jul 1, 2025	19.89	20.09	19.22	19.65	19.65	-2.04%	884,482
Jun 30, 2025	20.60	21.21	20.03	20.06	20.06	-3.00%	352,463
Jun 27, 2025	21.50	21.90	20.53	20.68	20.68	-3.90%	1,443,929
Jun 26, 2025	21.59	21.73	20.86	21.52	21.52	0.09%	466,467
Jun 25, 2025	20.93	21.66	20.39	21.50	21.50	1.61%	485,100
Jun 24, 2025	20.46	21.38	20.34	21.16	21.16	4.29%	645,327
Jun 23, 2025	21.05	21.30	20.22	20.29	20.29	-4.74%	624,605
Jun 20, 2025	21.76	22.07	21.09	21.30	21.30	-1.25%	518,501