Enliven Therapeutics, Inc. (ELVN)

Enliven Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	39.55	40.26	38.58	40.17	40.17	1.36%	636,103
May 18, 2026	41.34	41.78	38.78	39.63	39.63	-4.14%	510,759
May 15, 2026	42.21	42.95	41.07	41.34	41.34	-4.04%	500,943
May 14, 2026	43.61	43.97	42.03	43.08	43.08	-1.10%	562,707
May 13, 2026	42.24	45.14	40.92	43.56	43.56	2.98%	1,212,623
May 12, 2026	40.65	43.28	39.78	42.30	42.30	6.85%	1,136,858
May 11, 2026	41.33	42.00	39.35	39.59	39.59	-2.85%	705,307
May 8, 2026	41.56	42.91	40.02	40.75	40.75	1.14%	606,598
May 7, 2026	41.09	41.33	39.54	40.29	40.29	-2.21%	461,012
May 6, 2026	41.98	42.33	40.76	41.20	41.20	-0.91%	370,282
May 5, 2026	41.79	42.99	40.72	41.58	41.58	-0.07%	448,282
May 4, 2026	41.71	42.17	41.16	41.61	41.61	-0.22%	538,794
May 1, 2026	41.26	43.57	40.06	41.70	41.70	1.14%	542,202
Apr 30, 2026	42.35	43.49	40.69	41.23	41.23	-2.76%	821,925
Apr 29, 2026	42.72	43.84	42.00	42.40	42.40	-1.35%	491,833
Apr 28, 2026	44.84	45.31	42.77	42.98	42.98	-4.28%	620,517
Apr 27, 2026	44.50	46.85	44.35	44.90	44.90	1.47%	629,657
Apr 24, 2026	44.00	44.53	43.26	44.25	44.25	0.82%	667,165
Apr 23, 2026	44.52	45.02	43.26	43.89	43.89	-1.24%	473,160
Apr 22, 2026	46.44	46.93	44.14	44.44	44.44	-3.16%	744,163
Apr 21, 2026	46.63	46.63	44.88	45.89	45.89	-1.12%	782,034
Apr 20, 2026	47.74	48.15	46.40	46.41	46.41	-3.53%	492,381
Apr 17, 2026	45.95	48.53	45.53	48.11	48.11	6.11%	1,383,704
Apr 16, 2026	43.84	45.80	42.64	45.34	45.34	3.16%	1,488,106
Apr 15, 2026	44.58	44.94	42.56	43.95	43.95	-2.01%	865,774
Apr 14, 2026	43.98	45.36	43.84	44.85	44.85	2.33%	771,177
Apr 13, 2026	45.18	45.61	42.94	43.83	43.83	-3.29%	1,134,763
Apr 10, 2026	45.97	46.31	44.65	45.32	45.32	-0.59%	1,124,551
Apr 9, 2026	42.93	46.23	42.88	45.59	45.59	6.20%	2,270,261
Apr 8, 2026	44.13	44.67	42.38	42.93	42.93	-0.53%	1,199,766
Apr 7, 2026	38.76	43.35	38.76	43.16	43.16	10.84%	3,055,615
Apr 6, 2026	38.74	40.42	38.74	38.94	38.94	0.28%	706,120
Apr 2, 2026	37.07	38.88	36.96	38.83	38.83	2.75%	810,858
Apr 1, 2026	39.15	40.00	37.56	37.79	37.79	-3.60%	840,993
Mar 31, 2026	36.52	39.35	36.43	39.20	39.20	7.13%	2,200,763
Mar 30, 2026	38.29	39.22	35.60	36.59	36.59	-5.77%	2,004,290
Mar 27, 2026	39.29	39.59	37.72	38.83	38.83	-1.17%	1,347,921
Mar 26, 2026	35.66	40.62	35.64	39.29	39.29	10.58%	3,458,979
Mar 25, 2026	33.76	36.73	33.76	35.53	35.53	14.06%	6,421,119
Mar 24, 2026	30.88	31.32	29.37	31.15	31.15	1.10%	1,209,250
Mar 23, 2026	29.22	31.35	28.96	30.81	30.81	6.13%	887,686
Mar 20, 2026	30.22	30.34	28.62	29.03	29.03	-3.39%	862,701
Mar 19, 2026	27.10	31.76	26.72	30.05	30.05	10.28%	4,934,979
Mar 18, 2026	27.79	28.04	26.70	27.25	27.25	-1.94%	1,054,867
Mar 17, 2026	27.44	28.21	27.30	27.79	27.79	1.46%	716,606
Mar 16, 2026	27.89	28.91	27.32	27.39	27.39	-1.37%	856,867
Mar 13, 2026	29.19	30.06	27.45	27.77	27.77	-3.61%	1,120,236
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.