Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	5.84	6.31	5.72	6.28	6.28	7.17%	655,721
Dec 19, 2024	5.89	5.98	5.73	5.86	5.86	0.17%	516,780
Dec 18, 2024	6.09	6.09	5.70	5.85	5.85	-4.57%	649,710
Dec 17, 2024	6.25	6.35	6.08	6.13	6.13	-2.85%	417,640
Dec 16, 2024	6.00	6.56	5.84	6.31	6.31	4.64%	563,097
Dec 13, 2024	6.25	6.32	6.01	6.03	6.03	-4.13%	675,530
Dec 12, 2024	6.85	6.95	6.25	6.29	6.29	-10.14%	780,688
Dec 11, 2024	8.55	8.74	6.90	7.00	7.00	-18.98%	1,068,757
Dec 10, 2024	8.94	9.59	8.57	8.64	8.64	-3.36%	429,752
Dec 9, 2024	8.12	9.21	7.58	8.94	8.94	11.75%	998,063
Dec 6, 2024	8.04	8.22	7.86	8.00	8.00	-0.12%	308,334
Dec 5, 2024	8.53	8.61	7.87	8.01	8.01	-6.10%	325,026
Dec 4, 2024	8.73	8.73	7.96	8.53	8.53	-2.63%	345,938
Dec 3, 2024	8.55	9.18	8.42	8.76	8.76	2.22%	371,627
Dec 2, 2024	8.61	8.71	8.35	8.57	8.57	-0.35%	531,819
Nov 29, 2024	8.92	9.11	8.52	8.60	8.60	-2.60%	225,002
Nov 27, 2024	8.51	9.28	8.50	8.83	8.83	3.15%	256,822
Nov 26, 2024	8.80	9.01	8.00	8.56	8.56	-4.99%	410,450
Nov 25, 2024	9.41	9.69	8.89	9.01	9.01	-3.53%	206,080
Nov 22, 2024	9.31	9.47	9.16	9.34	9.34	0.32%	1,004,520
Nov 21, 2024	9.02	9.42	8.72	9.31	9.31	2.53%	264,386
Nov 20, 2024	9.34	9.39	8.98	9.08	9.08	-3.61%	182,187
Nov 19, 2024	9.40	9.60	9.22	9.42	9.42	-1.57%	95,602
Nov 18, 2024	9.52	9.65	9.36	9.57	9.57	0.42%	177,566
Nov 15, 2024	10.24	10.24	9.52	9.53	9.53	-5.92%	157,704
Nov 14, 2024	10.46	10.89	10.09	10.13	10.13	-2.88%	86,506
Nov 13, 2024	10.84	10.85	10.31	10.43	10.43	-2.16%	116,721
Nov 12, 2024	10.82	11.01	10.57	10.66	10.66	-1.93%	130,996
Nov 11, 2024	11.11	11.19	10.70	10.87	10.87	-1.81%	100,762
Nov 8, 2024	11.27	11.31	11.00	11.07	11.07	-2.47%	63,976
Nov 7, 2024	11.56	11.57	11.35	11.35	11.35	-1.48%	62,604
Nov 6, 2024	11.80	11.83	11.08	11.52	11.52	2.31%	144,814
Nov 5, 2024	11.12	11.40	10.99	11.26	11.26	1.35%	74,756
Nov 4, 2024	10.92	11.35	10.84	11.11	11.11	1.46%	89,896
Nov 1, 2024	11.32	11.39	10.93	10.95	10.95	-2.62%	100,080
Oct 31, 2024	11.51	11.57	10.71	11.25	11.25	-2.13%	89,278
Oct 30, 2024	11.49	11.68	11.28	11.49	11.49	-0.09%	119,398
Oct 29, 2024	11.51	11.58	11.26	11.50	11.50	-0.69%	114,356
Oct 28, 2024	11.78	12.09	11.52	11.58	11.58	-0.86%	93,747
Oct 25, 2024	12.15	12.26	11.64	11.68	11.68	-3.87%	110,348
Oct 24, 2024	12.73	12.81	12.09	12.15	12.15	-4.71%	147,315
Oct 23, 2024	12.96	13.37	12.25	12.75	12.75	-1.92%	210,415
Oct 22, 2024	12.58	13.13	12.47	13.00	13.00	2.85%	136,913
Oct 21, 2024	12.59	12.89	12.40	12.64	12.64	0.08%	162,493
Oct 18, 2024	12.26	12.70	12.19	12.63	12.63	2.85%	98,218
Oct 17, 2024	12.09	12.29	11.87	12.28	12.28	1.49%	66,405
Oct 16, 2024	11.79	12.14	11.52	12.10	12.10	3.68%	176,249
Oct 15, 2024	11.27	11.81	11.18	11.67	11.67	3.18%	141,231
Oct 14, 2024	11.04	11.48	10.96	11.31	11.31	2.45%	110,798
Oct 11, 2024	10.61	11.15	10.61	11.04	11.04	3.86%	142,265
Oct 10, 2024	10.71	10.71	10.40	10.63	10.63	-0.75%	168,899
Oct 9, 2024	10.96	10.99	10.59	10.71	10.71	-2.64%	187,206
Oct 8, 2024	11.52	11.55	10.94	11.00	11.00	-4.76%	249,104
Oct 7, 2024	11.45	11.80	11.31	11.55	11.55	1.23%	149,672
Oct 4, 2024	11.38	11.49	11.05	11.41	11.41	1.97%	132,058
Oct 3, 2024	11.25	11.37	11.06	11.19	11.19	-0.53%	170,513
Oct 2, 2024	10.77	11.35	10.74	11.25	11.25	2.83%	335,744
Oct 1, 2024	10.56	11.10	9.98	10.94	10.94	5.60%	386,512
Sep 30, 2024	9.96	10.43	9.90	10.36	10.36	3.08%	249,687
Sep 27, 2024	10.50	10.58	10.01	10.05	10.05	-4.01%	280,258
Sep 26, 2024	10.73	10.81	10.44	10.47	10.47	-1.87%	259,710
Sep 25, 2024	10.91	11.21	10.65	10.67	10.67	-2.11%	215,584
Sep 24, 2024	11.06	11.11	10.80	10.90	10.90	-0.91%	119,947
Sep 23, 2024	11.35	11.35	10.80	11.00	11.00	-2.48%	147,949
Sep 20, 2024	11.17	11.60	10.95	11.28	11.28	-0.18%	250,323
Sep 19, 2024	11.69	11.69	11.22	11.30	11.30	-0.79%	540,588
Sep 18, 2024	11.59	11.85	11.26	11.39	11.39	-2.23%	134,602
Sep 17, 2024	11.96	12.12	11.63	11.65	11.65	-1.35%	94,994
Sep 16, 2024	12.37	12.37	11.75	11.81	11.81	-4.99%	93,627
Sep 13, 2024	12.35	12.49	12.27	12.43	12.43	1.97%	116,532
Sep 12, 2024	12.12	12.42	12.00	12.19	12.19	1.25%	98,820
Sep 11, 2024	12.01	12.33	11.78	12.04	12.04	-0.66%	67,854
Sep 10, 2024	11.70	12.16	11.58	12.12	12.12	4.21%	144,682
Sep 9, 2024	11.56	11.97	11.54	11.63	11.63	0.78%	125,683
Sep 6, 2024	11.92	12.14	11.46	11.54	11.54	-2.53%	140,861
Sep 5, 2024	12.09	12.09	11.75	11.84	11.84	-2.47%	146,811
Sep 4, 2024	12.47	12.48	11.79	12.14	12.14	-3.80%	188,108
Sep 3, 2024	12.87	13.24	12.41	12.62	12.62	-2.02%	111,435
Aug 30, 2024	13.08	13.22	12.64	12.88	12.88	-1.08%	111,336
Aug 29, 2024	13.15	13.43	12.80	13.02	13.02	-0.31%	75,505
Aug 28, 2024	13.00	13.24	12.87	13.06	13.06	0.38%	51,755
Aug 27, 2024	13.15	13.15	12.80	13.01	13.01	-2.18%	61,282
Aug 26, 2024	13.09	13.38	13.06	13.30	13.30	1.60%	62,633
Aug 23, 2024	12.67	13.14	12.48	13.09	13.09	4.47%	248,531
Aug 22, 2024	12.79	12.80	12.46	12.53	12.53	-1.34%	203,500
Aug 21, 2024	12.53	12.75	12.27	12.70	12.70	1.68%	271,862
Aug 20, 2024	12.63	12.63	12.32	12.49	12.49	-1.11%	83,341
Aug 19, 2024	12.20	12.83	12.14	12.63	12.63	3.52%	160,745
Aug 16, 2024	12.24	12.37	12.04	12.20	12.20	-0.49%	84,688
Aug 15, 2024	11.69	12.48	11.42	12.26	12.26	5.96%	170,595
Aug 14, 2024	12.67	12.67	11.51	11.57	11.57	-8.25%	414,449
Aug 13, 2024	12.46	12.63	12.14	12.61	12.61	2.19%	143,793
Aug 12, 2024	12.54	12.54	12.16	12.34	12.34	-1.91%	152,585
Aug 9, 2024	13.49	13.49	12.55	12.58	12.58	-6.75%	98,661
Aug 8, 2024	12.62	13.50	12.15	13.49	13.49	9.05%	166,571
Aug 7, 2024	13.23	13.50	11.95	12.37	12.37	-4.85%	178,112
Aug 6, 2024	12.50	13.21	12.48	13.00	13.00	1.17%	219,156
Aug 5, 2024	13.03	13.34	12.71	12.85	12.85	-7.55%	182,463
Aug 2, 2024	14.21	14.21	13.59	13.90	13.90	-6.14%	210,790
Aug 1, 2024	14.86	15.11	14.36	14.81	14.81	0.34%	207,960