Enanta Pharmaceuticals, Inc. (ENTA)

NASDAQ: ENTA · Real-Time Price · USD

12.70

-0.71 (-5.29%)

At close: Mar 13, 2026, 4:00 PM EDT

12.53

-0.17 (-1.34%)

After-hours: Mar 13, 2026, 5:51 PM EDT

Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.63	13.67	12.67	12.70	12.70	-5.29%	473,344
Mar 12, 2026	13.86	14.00	13.32	13.41	13.41	-5.36%	101,774
Mar 11, 2026	13.82	14.27	13.80	14.17	14.17	1.58%	103,001
Mar 10, 2026	13.91	14.22	13.74	13.95	13.95	0.43%	84,033
Mar 9, 2026	13.21	14.03	13.21	13.89	13.89	2.58%	130,587
Mar 6, 2026	13.56	13.99	13.17	13.54	13.54	-1.46%	144,091
Mar 5, 2026	15.22	15.48	13.71	13.74	13.74	-10.84%	240,512
Mar 4, 2026	14.61	15.68	14.61	15.41	15.41	4.69%	310,995
Mar 3, 2026	14.48	15.00	14.23	14.72	14.72	1.45%	164,216
Mar 2, 2026	14.02	14.60	13.96	14.51	14.51	1.47%	188,172
Feb 27, 2026	14.25	14.32	13.89	14.30	14.30	-0.76%	115,021
Feb 26, 2026	14.61	14.70	14.14	14.41	14.41	-1.57%	177,681
Feb 25, 2026	14.85	15.28	14.46	14.64	14.64	-0.75%	144,357
Feb 24, 2026	13.60	14.90	13.39	14.75	14.75	9.34%	316,079
Feb 23, 2026	13.57	14.07	13.19	13.49	13.49	-0.15%	160,491
Feb 20, 2026	13.89	14.16	13.02	13.51	13.51	-3.50%	434,611
Feb 19, 2026	13.55	14.31	13.52	14.00	14.00	0.79%	198,759
Feb 18, 2026	13.82	14.19	13.82	13.89	13.89	0.22%	134,746
Feb 17, 2026	13.89	14.12	13.65	13.86	13.86	0.07%	104,537
Feb 13, 2026	13.84	14.26	13.53	13.85	13.85	0.07%	117,759
Feb 12, 2026	14.03	14.38	13.82	13.84	13.84	-2.88%	155,424
Feb 11, 2026	14.26	14.47	13.85	14.25	14.25	0.85%	207,572
Feb 10, 2026	15.12	15.55	13.34	14.13	14.13	2.17%	385,627
Feb 9, 2026	13.51	13.89	13.18	13.83	13.83	2.37%	220,999
Feb 6, 2026	13.22	13.62	13.22	13.51	13.51	4.16%	164,022
Feb 5, 2026	13.09	13.49	12.95	12.97	12.97	-3.78%	176,598
Feb 4, 2026	13.54	13.57	13.17	13.48	13.48	-0.66%	161,638
Feb 3, 2026	13.17	13.66	13.13	13.57	13.57	2.88%	169,556
Feb 2, 2026	12.76	13.35	12.76	13.19	13.19	2.25%	177,357
Jan 30, 2026	12.83	12.98	12.45	12.90	12.90	-	208,748
Jan 29, 2026	12.54	13.03	12.53	12.90	12.90	1.98%	135,308
Jan 28, 2026	12.98	13.01	12.60	12.65	12.65	-2.54%	163,476
Jan 27, 2026	12.92	13.29	12.58	12.98	12.98	0.46%	160,001
Jan 26, 2026	13.00	13.06	12.55	12.92	12.92	-0.77%	209,122
Jan 23, 2026	12.76	13.06	12.32	13.02	13.02	1.72%	288,406
Jan 22, 2026	12.53	13.00	12.53	12.80	12.80	1.83%	260,366
Jan 21, 2026	12.43	12.79	12.41	12.57	12.57	0.64%	270,882
Jan 20, 2026	12.35	13.99	12.09	12.49	12.49	-0.95%	183,635
Jan 16, 2026	13.28	13.28	12.50	12.61	12.61	-5.54%	328,612
Jan 15, 2026	13.87	13.93	13.21	13.35	13.35	-3.54%	305,974
Jan 14, 2026	13.08	13.98	12.94	13.84	13.84	5.41%	221,772
Jan 13, 2026	12.88	13.27	12.53	13.13	13.13	1.70%	194,271
Jan 12, 2026	13.06	13.14	12.53	12.91	12.91	-1.53%	303,412
Jan 9, 2026	13.50	13.64	13.02	13.11	13.11	-2.46%	214,264
Jan 8, 2026	13.76	13.82	13.24	13.44	13.44	-3.24%	229,742
Jan 7, 2026	13.58	13.98	13.43	13.89	13.89	2.28%	190,632
Jan 6, 2026	13.84	13.84	13.45	13.58	13.58	-2.37%	211,683
Jan 5, 2026	14.42	14.78	13.66	13.91	13.91	-3.54%	458,823
Jan 2, 2026	15.79	15.93	14.31	14.42	14.42	-8.56%	354,273
Dec 31, 2025	15.84	16.52	15.42	15.77	15.77	-0.82%	478,782