Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
12.05
+0.33 (2.82%)
Nov 14, 2025, 4:00 PM EST - Market closed
Enanta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.98 | 12.50 | 11.70 | 12.06 | 12.06 | 2.90% | 274,009 |
| Nov 13, 2025 | 11.84 | 11.96 | 11.61 | 11.72 | 11.72 | -1.76% | 206,090 |
| Nov 12, 2025 | 12.11 | 12.41 | 11.78 | 11.93 | 11.93 | -0.91% | 264,677 |
| Nov 11, 2025 | 11.56 | 12.47 | 11.10 | 12.04 | 12.04 | 4.60% | 327,037 |
| Nov 10, 2025 | 11.22 | 11.53 | 11.00 | 11.51 | 11.51 | 4.73% | 249,527 |
| Nov 7, 2025 | 10.71 | 11.00 | 10.22 | 10.99 | 10.99 | 1.76% | 213,058 |
| Nov 6, 2025 | 10.93 | 11.06 | 10.41 | 10.80 | 10.80 | -1.10% | 177,881 |
| Nov 5, 2025 | 10.79 | 11.20 | 10.61 | 10.92 | 10.92 | 1.02% | 273,246 |
| Nov 4, 2025 | 10.62 | 11.34 | 10.57 | 10.81 | 10.81 | -0.09% | 640,094 |
| Nov 3, 2025 | 10.92 | 11.18 | 10.44 | 10.82 | 10.82 | -1.28% | 380,966 |
| Oct 31, 2025 | 10.89 | 11.08 | 10.62 | 10.96 | 10.96 | 0.92% | 367,961 |
| Oct 30, 2025 | 10.55 | 11.45 | 10.55 | 10.86 | 10.86 | 2.16% | 675,538 |
| Oct 29, 2025 | 10.44 | 11.15 | 10.33 | 10.63 | 10.63 | 1.53% | 1,092,879 |
| Oct 28, 2025 | 10.48 | 10.61 | 10.30 | 10.47 | 10.47 | -0.29% | 407,089 |
| Oct 27, 2025 | 10.53 | 10.79 | 10.39 | 10.50 | 10.50 | -0.10% | 475,600 |
| Oct 24, 2025 | 10.79 | 10.91 | 10.48 | 10.51 | 10.51 | -1.50% | 357,299 |
| Oct 23, 2025 | 10.50 | 11.01 | 10.20 | 10.67 | 10.67 | 1.72% | 825,402 |
| Oct 22, 2025 | 10.94 | 11.10 | 10.43 | 10.49 | 10.49 | -4.72% | 553,784 |
| Oct 21, 2025 | 11.13 | 11.22 | 10.71 | 11.01 | 11.01 | -0.94% | 389,291 |
| Oct 20, 2025 | 11.12 | 11.59 | 11.04 | 11.12 | 11.12 | 0.95% | 491,107 |
| Oct 17, 2025 | 11.25 | 11.55 | 10.86 | 11.01 | 11.01 | -3.25% | 325,533 |
| Oct 16, 2025 | 11.84 | 12.02 | 11.34 | 11.38 | 11.38 | -2.57% | 378,942 |
| Oct 15, 2025 | 11.06 | 11.83 | 11.01 | 11.68 | 11.68 | 6.57% | 417,348 |
| Oct 14, 2025 | 11.41 | 11.50 | 10.87 | 10.96 | 10.96 | -4.61% | 409,686 |
| Oct 13, 2025 | 11.09 | 11.50 | 10.96 | 11.49 | 11.49 | 4.26% | 550,809 |
| Oct 10, 2025 | 11.51 | 11.51 | 10.86 | 11.02 | 11.02 | -3.84% | 296,415 |
| Oct 9, 2025 | 11.40 | 11.82 | 11.16 | 11.46 | 11.46 | 1.42% | 365,597 |
| Oct 8, 2025 | 11.23 | 11.54 | 10.95 | 11.30 | 11.30 | 1.99% | 584,451 |
| Oct 7, 2025 | 11.30 | 11.46 | 10.81 | 11.08 | 11.08 | -2.38% | 509,679 |
| Oct 6, 2025 | 10.33 | 11.59 | 10.23 | 11.35 | 11.35 | 9.87% | 892,055 |
| Oct 3, 2025 | 10.26 | 10.79 | 10.12 | 10.33 | 10.33 | - | 785,076 |
| Oct 2, 2025 | 10.65 | 10.95 | 10.09 | 10.33 | 10.33 | -2.64% | 972,190 |
| Oct 1, 2025 | 10.23 | 11.85 | 9.91 | 10.61 | 10.61 | -11.36% | 3,543,501 |
| Sep 30, 2025 | 14.99 | 15.09 | 11.30 | 11.97 | 11.97 | -21.04% | 2,026,862 |
| Sep 29, 2025 | 7.15 | 15.34 | 7.05 | 15.16 | 15.16 | 91.90% | 16,567,746 |
| Sep 26, 2025 | 7.71 | 8.02 | 7.48 | 7.90 | 7.90 | 1.94% | 1,630,315 |
| Sep 25, 2025 | 7.75 | 7.97 | 7.59 | 7.75 | 7.75 | -0.77% | 372,791 |
| Sep 24, 2025 | 7.25 | 7.87 | 7.17 | 7.81 | 7.81 | 8.93% | 498,257 |
| Sep 23, 2025 | 7.65 | 7.79 | 7.17 | 7.17 | 7.17 | -6.88% | 195,095 |
| Sep 22, 2025 | 7.65 | 8.01 | 7.58 | 7.70 | 7.70 | 0.79% | 193,476 |
| Sep 19, 2025 | 7.93 | 7.97 | 7.55 | 7.64 | 7.64 | -2.55% | 310,190 |
| Sep 18, 2025 | 7.62 | 7.92 | 7.57 | 7.84 | 7.84 | 3.98% | 257,883 |
| Sep 17, 2025 | 7.46 | 7.82 | 7.42 | 7.54 | 7.54 | 1.21% | 219,553 |
| Sep 16, 2025 | 7.42 | 7.81 | 7.37 | 7.45 | 7.45 | -0.13% | 179,209 |
| Sep 15, 2025 | 8.32 | 8.35 | 7.28 | 7.46 | 7.46 | -9.90% | 400,913 |
| Sep 12, 2025 | 8.57 | 8.86 | 8.25 | 8.28 | 8.28 | -4.39% | 223,754 |
| Sep 11, 2025 | 8.30 | 8.79 | 8.25 | 8.66 | 8.66 | 3.96% | 208,060 |
| Sep 10, 2025 | 9.09 | 9.09 | 8.30 | 8.33 | 8.33 | -7.85% | 218,809 |
| Sep 9, 2025 | 8.96 | 9.09 | 8.79 | 9.04 | 9.04 | 1.46% | 83,689 |
| Sep 8, 2025 | 8.85 | 8.96 | 8.62 | 8.91 | 8.91 | 0.68% | 107,815 |