Skip to main content
logo
Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
12.91
+0.26 (2.06%)
At close: Jan 29, 2026, 4:00 PM EST
12.90
-0.01 (-0.08%)
After-hours: Jan 29, 2026, 4:00 PM EST

Enanta Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202612.5412.7612.5312.76-0.87%8,376
Jan 28, 202612.9813.0112.6012.6512.65-2.54%163,476
Jan 27, 202612.9213.2912.5812.9812.980.46%160,001
Jan 26, 202613.0013.0612.5512.9212.92-0.77%209,122
Jan 23, 202612.7613.0612.3213.0213.021.72%288,406
Jan 22, 202612.5313.0012.5312.8012.801.83%260,366
Jan 21, 202612.4312.7912.4112.5712.570.64%270,882
Jan 20, 202612.3513.9912.0912.4912.49-0.95%183,635
Jan 16, 202613.2813.2812.5012.6112.61-5.54%328,612
Jan 15, 202613.8713.9313.2113.3513.35-3.54%305,974
Jan 14, 202613.0813.9812.9413.8413.845.41%221,772
Jan 13, 202612.8813.2712.5313.1313.131.70%194,271
Jan 12, 202613.0613.1412.5312.9112.91-1.53%303,412
Jan 9, 202613.5013.6413.0213.1113.11-2.46%214,264
Jan 8, 202613.7613.8213.2413.4413.44-3.24%229,742
Jan 7, 202613.5813.9813.4313.8913.892.28%190,632
Jan 6, 202613.8413.8413.4513.5813.58-2.37%211,683
Jan 5, 202614.4214.7813.6613.9113.91-3.54%458,823
Jan 2, 202615.7915.9314.3114.4214.42-8.56%354,273
Dec 31, 202515.8416.5215.4215.7715.77-0.82%478,782
Dec 30, 202516.4216.8815.8015.9015.90-3.23%342,713
Dec 29, 202516.7417.1516.2916.4316.43-2.49%311,458
Dec 26, 202516.5616.9016.2016.8516.851.51%251,180
Dec 24, 202515.8417.0515.8416.6016.605.67%236,224
Dec 23, 202516.1016.2215.7015.7115.71-3.08%314,238
Dec 22, 202515.4316.4815.0916.2116.215.33%412,553
Dec 19, 202514.5815.8614.4215.3915.395.92%1,688,758
Dec 18, 202514.4414.8914.1114.5314.531.96%316,921
Dec 17, 202514.8915.0814.0714.2514.25-4.04%334,319
Dec 16, 202514.7215.2814.4014.8514.85-0.13%358,027
Dec 15, 202514.8915.2014.3514.8714.870.95%364,145
Dec 12, 202514.1314.9513.9914.7314.734.17%254,941
Dec 11, 202514.3814.6214.0514.1414.14-1.60%254,763
Dec 10, 202514.6314.7914.1914.3714.37-1.84%197,811
Dec 9, 202514.0714.6913.7914.6414.643.24%254,258
Dec 8, 202514.7814.7813.7514.1814.18-2.88%320,494
Dec 5, 202514.0714.6613.8914.6014.603.62%334,049
Dec 4, 202514.0014.4613.9314.0914.09-1.05%246,055
Dec 3, 202514.0214.5214.0014.2414.242.01%268,579
Dec 2, 202514.0814.3213.8013.9613.96-1.27%356,377
Dec 1, 202513.8014.5113.8014.1414.140.14%436,775
Nov 28, 202513.9714.2213.6314.1214.121.29%143,060
Nov 26, 202513.7214.2113.5013.9413.942.05%214,978
Nov 25, 202513.7813.8612.9713.6613.660.07%425,466
Nov 24, 202512.9113.7812.7013.6513.657.23%457,375
Nov 21, 202512.0813.0011.8912.7312.734.95%273,607
Nov 20, 202512.2912.8411.9812.1312.13-281,030
Nov 19, 202512.2712.8111.8912.1312.13-1.86%259,095
Nov 18, 202512.2213.5511.8012.3612.36-3.59%504,061
Nov 17, 202512.0612.9411.8512.8212.826.30%410,574