Enliven Therapeutics, Inc. (ELVN)

Enliven Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.84	45.31	42.77	42.98	42.98	-4.28%	618,956
Apr 27, 2026	44.50	46.85	44.35	44.90	44.90	1.47%	622,400
Apr 24, 2026	44.00	44.53	43.26	44.25	44.25	0.82%	626,390
Apr 23, 2026	44.52	45.02	43.26	43.89	43.89	-1.24%	473,141
Apr 22, 2026	46.44	46.93	44.14	44.44	44.44	-3.16%	743,393
Apr 21, 2026	46.63	46.63	44.88	45.89	45.89	-1.12%	746,124
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%	1,382,914
Apr 16, 2026	43.84	45.80	42.64	45.34	45.34	3.16%	1,487,744
Apr 15, 2026	44.58	44.94	42.56	43.95	43.95	-2.01%	865,769
Apr 14, 2026	43.98	45.36	43.84	44.85	44.85	2.33%	735,492
Apr 13, 2026	45.18	45.61	42.94	43.83	43.83	-3.29%	1,133,965
Apr 10, 2026	45.97	46.31	44.65	45.32	45.32	-0.59%	1,124,521
Apr 9, 2026	42.93	46.23	42.88	45.59	45.59	6.20%	2,269,893
Apr 8, 2026	44.13	44.67	42.38	42.93	42.93	-0.53%	1,199,677
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

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.