Enliven Therapeutics, Inc. (ELVN)

NASDAQ: ELVN · Real-Time Price · USD

49.82

+1.06 (2.17%)

At close: Jul 2, 2026, 4:00 PM EDT

49.97

+0.15 (0.30%)

After-hours: Jul 2, 2026, 5:36 PM EDT

Enliven Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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