Enliven Therapeutics, Inc. (ELVN)

NASDAQ: ELVN · Real-Time Price · USD

52.95

+0.14 (0.27%)

At close: Jul 24, 2026, 4:00 PM EDT

53.00

+0.05 (0.09%)

After-hours: Jul 24, 2026, 7:56 PM EDT

Enliven Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	53.15	53.71	51.74	52.95	52.95	0.27%	368,654
Jul 23, 2026	52.23	53.44	51.59	52.81	52.81	-0.08%	656,025
Jul 22, 2026	54.01	54.27	52.77	52.85	52.85	-2.72%	448,188
Jul 21, 2026	52.23	54.88	51.97	54.33	54.33	5.15%	636,621
Jul 20, 2026	52.55	53.45	51.39	51.67	51.67	-2.88%	581,022
Jul 17, 2026	49.72	54.10	49.56	53.20	53.20	4.60%	818,038
Jul 16, 2026	53.08	53.89	50.01	50.86	50.86	-4.33%	867,037
Jul 15, 2026	51.52	53.24	50.89	53.16	53.16	2.76%	500,759
Jul 14, 2026	51.36	52.18	50.27	51.73	51.73	1.69%	749,919
Jul 13, 2026	50.97	51.03	49.56	50.87	50.87	-0.43%	600,115
Jul 10, 2026	51.64	51.76	49.51	51.09	51.09	-2.09%	623,681
Jul 9, 2026	50.93	52.26	50.03	52.18	52.18	2.72%	998,574
Jul 8, 2026	50.76	51.12	48.52	50.80	50.80	-0.24%	1,117,930
Jul 7, 2026	50.25	52.38	49.83	50.92	50.92	1.82%	2,012,075
Jul 6, 2026	49.57	51.39	49.46	50.01	50.01	0.38%	748,099
Jul 2, 2026	48.76	50.21	47.45	49.82	49.82	2.17%	853,884
Jul 1, 2026	51.27	51.84	48.14	48.76	48.76	-3.92%	1,125,092
Jun 30, 2026	51.49	52.39	50.35	50.75	50.75	-0.20%	2,016,996
Jun 29, 2026	50.39	51.06	49.39	50.85	50.85	1.54%	1,572,985
Jun 26, 2026	49.00	50.45	48.47	50.08	50.08	1.95%	6,636,521
Jun 25, 2026	47.19	50.56	47.19	49.12	49.12	2.83%	2,767,596
Jun 24, 2026	48.68	49.94	46.81	47.77	47.77	-1.71%	2,972,576
Jun 23, 2026	45.01	48.79	45.01	48.60	48.60	5.74%	1,981,933
Jun 22, 2026	45.26	48.52	45.25	45.96	45.96	1.91%	2,517,236
Jun 18, 2026	45.01	45.72	44.22	45.10	45.10	0.53%	2,449,816
Jun 17, 2026	42.55	44.95	42.22	44.86	44.86	5.43%	1,505,906
Jun 16, 2026	42.51	44.02	40.95	42.55	42.55	0.45%	3,453,868
Jun 15, 2026	46.64	47.00	41.42	42.36	42.36	-8.17%	2,790,718
Jun 12, 2026	39.77	47.36	39.00	46.13	46.13	14.30%	6,145,999
Jun 11, 2026	45.01	45.52	40.25	40.36	40.36	9.08%	5,099,623
Jun 10, 2026	35.71	37.41	35.71	37.00	37.00	2.46%	1,271,778
Jun 9, 2026	34.62	36.22	34.20	36.11	36.11	7.37%	1,834,797
Jun 8, 2026	35.45	35.79	33.45	33.63	33.63	-3.11%	834,212
Jun 5, 2026	35.44	36.07	33.68	34.71	34.71	-2.20%	1,076,325
Jun 4, 2026	36.00	38.01	35.46	35.49	35.49	-1.50%	1,126,929
Jun 3, 2026	35.40	36.26	34.90	36.03	36.03	1.44%	696,245
Jun 2, 2026	37.30	37.53	35.42	35.52	35.52	-5.31%	1,810,558
Jun 1, 2026	39.43	39.66	36.85	37.51	37.51	-5.21%	694,833
May 29, 2026	40.65	40.94	39.02	39.57	39.57	-2.66%	747,915
May 28, 2026	41.48	41.50	40.39	40.65	40.65	-1.84%	303,294
May 27, 2026	42.67	42.99	41.31	41.41	41.41	-2.63%	519,002
May 26, 2026	42.04	42.60	40.73	42.53	42.53	2.38%	538,925
May 22, 2026	42.81	43.05	41.43	41.54	41.54	-1.68%	632,207
May 21, 2026	41.59	42.97	40.80	42.25	42.25	0.93%	918,334
May 20, 2026	40.56	42.39	40.30	41.86	41.86	4.21%	638,455
May 19, 2026	39.55	40.26	38.58	40.17	40.17	1.36%	636,113
May 18, 2026	41.34	41.78	38.78	39.63	39.63	-4.14%	510,761
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