Enliven Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	58.88	60.10	58.66	59.65	59.65	1.08%	796,949
Sep 2, 2026	58.36	60.55	57.36	59.01	59.01	1.99%	609,946
Sep 1, 2026	57.99	58.45	57.23	57.86	57.86	-0.05%	1,038,989
Aug 31, 2026	57.50	58.79	56.33	57.89	57.89	0.05%	982,049
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
Jul 23, 2026	52.23	53.44	51.59	52.81	52.81	-0.08%	656,028
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