Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.07	14.66	13.89	14.60	14.60	3.62%	333,749
Dec 4, 2025	14.00	14.46	13.93	14.09	14.09	-1.05%	246,055
Dec 3, 2025	14.02	14.52	14.00	14.24	14.24	2.01%	264,292
Dec 2, 2025	14.08	14.32	13.80	13.96	13.96	-1.27%	355,246
Dec 1, 2025	13.80	14.51	13.80	14.14	14.14	0.14%	432,831
Nov 28, 2025	13.97	14.22	13.63	14.12	14.12	1.29%	106,438
Nov 26, 2025	13.72	14.21	13.50	13.94	13.94	2.05%	209,292
Nov 25, 2025	13.78	13.86	12.97	13.66	13.66	0.07%	394,847
Nov 24, 2025	12.91	13.78	12.70	13.65	13.65	7.23%	448,915
Nov 21, 2025	12.08	13.00	11.89	12.73	12.73	4.95%	273,607
Nov 20, 2025	12.29	12.84	11.98	12.13	12.13	-	281,030
Nov 19, 2025	12.27	12.81	11.89	12.13	12.13	-1.86%	259,095
Nov 18, 2025	12.22	13.55	11.80	12.36	12.36	-3.59%	504,061
Nov 17, 2025	12.06	12.94	11.85	12.82	12.82	6.30%	410,574
Nov 14, 2025	11.98	12.50	11.70	12.06	12.06	2.90%	276,146
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%	16,718,532
Sep 26, 2025	7.71	8.02	7.48	7.90	7.90	1.94%	1,630,315