Enliven Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	47.38	47.43	45.92	46.97	46.97	1.64%	1,123,173
Oct 1, 2026	46.29	47.23	45.70	46.21	46.21	0.81%	908,344
Sep 30, 2026	46.98	46.98	45.47	45.84	45.84	-1.44%	800,168
Sep 29, 2026	46.01	46.87	45.41	46.51	46.51	1.09%	1,256,237
Sep 28, 2026	44.38	46.90	44.19	46.01	46.01	2.82%	1,284,648
Sep 25, 2026	45.54	45.77	44.18	44.75	44.75	-0.93%	963,790
Sep 24, 2026	45.90	46.52	44.81	45.17	45.17	-2.00%	749,360
Sep 23, 2026	47.84	48.03	45.66	46.09	46.09	-4.36%	1,550,858
Sep 22, 2026	49.07	49.13	47.70	48.19	48.19	-1.39%	1,213,439
Sep 21, 2026	49.45	49.52	47.98	48.87	48.87	-1.17%	2,281,266
Sep 18, 2026	50.15	51.20	49.19	49.45	49.45	-1.57%	6,005,806
Sep 17, 2026	49.58	51.83	49.32	50.24	50.24	2.28%	1,963,463
Sep 16, 2026	53.70	54.13	48.42	49.12	49.12	-7.95%	2,914,713
Sep 15, 2026	54.32	54.50	52.98	53.36	53.36	-1.97%	866,959
Sep 14, 2026	55.00	55.83	54.01	54.43	54.43	0.20%	858,163
Sep 11, 2026	57.00	57.00	54.12	54.32	54.32	-3.40%	995,816
Sep 10, 2026	57.15	57.82	56.05	56.23	56.23	-2.12%	769,641
Sep 9, 2026	59.05	59.96	57.29	57.45	57.45	-3.23%	1,293,938
Sep 8, 2026	58.75	59.90	58.24	59.37	59.37	0.08%	1,325,966
Sep 4, 2026	59.69	59.89	58.97	59.32	59.32	-0.55%	1,113,062
Sep 3, 2026	58.88	60.10	58.66	59.65	59.65	1.08%	806,069
Sep 2, 2026	58.36	60.55	57.36	59.01	59.01	1.99%	609,969
Sep 1, 2026	57.99	58.45	57.23	57.86	57.86	-0.05%	1,056,445
Aug 31, 2026	57.50	58.79	56.33	57.89	57.89	0.05%	982,050
Aug 28, 2026	60.40	61.18	57.73	57.86	57.86	-4.36%	584,982
Aug 27, 2026	60.76	61.82	60.46	60.50	60.50	-0.60%	524,066
Aug 26, 2026	61.03	61.80	59.79	60.87	60.87	-0.24%	1,001,130
Aug 25, 2026	61.90	62.00	60.57	61.01	61.01	-0.23%	804,386
Aug 24, 2026	59.77	61.99	59.47	61.15	61.15	2.22%	1,255,225
Aug 21, 2026	59.00	60.00	58.83	59.82	59.82	1.53%	596,369
Aug 20, 2026	58.95	59.54	57.07	58.92	58.92	-0.79%	945,520
Aug 19, 2026	61.01	61.21	58.39	59.39	59.39	-1.13%	939,740
Aug 18, 2026	59.79	60.44	59.01	60.07	60.07	0.90%	619,313
Aug 17, 2026	58.71	59.65	57.92	59.54	59.54	1.22%	529,479
Aug 14, 2026	57.67	58.90	56.69	58.82	58.82	1.31%	350,290
Aug 13, 2026	58.54	58.73	57.70	58.06	58.06	0.24%	595,093
Aug 12, 2026	59.09	60.38	57.68	57.92	57.92	-1.46%	1,010,951
Aug 11, 2026	59.25	59.27	57.39	58.78	58.78	-1.08%	1,277,496
Aug 10, 2026	59.89	60.99	58.52	59.42	59.42	-1.72%	620,956
Aug 7, 2026	60.18	61.77	59.73	60.46	60.46	0.32%	696,067
Aug 6, 2026	59.34	61.86	59.11	60.27	60.27	0.95%	1,679,228
Aug 5, 2026	61.01	62.32	57.47	59.70	59.70	-2.31%	1,724,208
Aug 4, 2026	58.58	61.29	57.54	61.11	61.11	5.29%	2,527,886
Aug 3, 2026	54.85	59.72	52.73	58.04	58.04	5.89%	2,841,266
Jul 31, 2026	54.10	55.82	53.10	54.81	54.81	1.59%	660,426
Jul 30, 2026	53.04	54.81	52.75	53.95	53.95	1.85%	648,090
Jul 29, 2026	53.99	54.50	52.20	52.97	52.97	-1.47%	854,006
Jul 28, 2026	52.85	54.12	52.00	53.76	53.76	1.94%	727,219
Jul 27, 2026	53.41	55.79	52.54	52.74	52.74	-0.41%	1,408,411
Jul 24, 2026	53.15	53.71	51.74	52.95	52.95	0.27%	368,766