Enanta Pharmaceuticals, Inc. (ENTA)

NASDAQ: ENTA · Real-Time Price · USD

13.51

-0.49 (-3.50%)

At close: Feb 20, 2026, 4:00 PM EST

13.65

+0.14 (1.04%)

After-hours: Feb 20, 2026, 5:21 PM EST

Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	16.42	16.88	15.80	15.90	15.90	-3.23%	342,713
Dec 29, 2025	16.74	17.15	16.29	16.43	16.43	-2.49%	311,458
Dec 26, 2025	16.56	16.90	16.20	16.85	16.85	1.51%	251,180
Dec 24, 2025	15.84	17.05	15.84	16.60	16.60	5.67%	236,224
Dec 23, 2025	16.10	16.22	15.70	15.71	15.71	-3.08%	314,238
Dec 22, 2025	15.43	16.48	15.09	16.21	16.21	5.33%	412,553
Dec 19, 2025	14.58	15.86	14.42	15.39	15.39	5.92%	1,688,758
Dec 18, 2025	14.44	14.89	14.11	14.53	14.53	1.96%	316,921
Dec 17, 2025	14.89	15.08	14.07	14.25	14.25	-4.04%	334,319
Dec 16, 2025	14.72	15.28	14.40	14.85	14.85	-0.13%	358,027
Dec 15, 2025	14.89	15.20	14.35	14.87	14.87	0.95%	364,145
Dec 12, 2025	14.13	14.95	13.99	14.73	14.73	4.17%	254,941
Dec 11, 2025	14.38	14.62	14.05	14.14	14.14	-1.60%	254,763
Dec 10, 2025	14.63	14.79	14.19	14.37	14.37	-1.84%	197,811
Dec 9, 2025	14.07	14.69	13.79	14.64	14.64	3.24%	254,258