Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	14.74	15.17	14.50	14.76	14.76	0.07%	137,519
Jul 30, 2024	15.47	15.92	14.61	14.75	14.75	-4.03%	85,931
Jul 29, 2024	15.59	15.63	15.21	15.37	15.37	-0.97%	82,651
Jul 26, 2024	15.63	15.82	15.19	15.52	15.52	1.24%	92,271
Jul 25, 2024	15.13	15.58	15.13	15.33	15.33	2.06%	112,089
Jul 24, 2024	14.84	15.35	14.65	15.02	15.02	0.20%	114,803
Jul 23, 2024	14.59	15.38	14.55	14.99	14.99	2.11%	202,512
Jul 22, 2024	14.44	14.73	14.14	14.68	14.68	2.51%	112,844
Jul 19, 2024	14.70	14.85	14.26	14.32	14.32	-2.65%	104,547
Jul 18, 2024	15.84	16.06	14.62	14.71	14.71	-7.02%	245,895
Jul 17, 2024	15.79	16.26	15.51	15.82	15.82	-2.04%	132,614
Jul 16, 2024	16.66	16.73	15.74	16.15	16.15	-2.36%	157,347
Jul 15, 2024	16.20	17.24	15.65	16.54	16.54	3.37%	520,931
Jul 12, 2024	15.03	16.51	14.95	16.00	16.00	6.74%	515,989
Jul 11, 2024	14.96	15.22	14.45	14.99	14.99	2.67%	253,796
Jul 10, 2024	14.59	14.94	14.39	14.60	14.60	1.11%	171,570
Jul 9, 2024	13.59	14.58	13.48	14.44	14.44	5.56%	147,085
Jul 8, 2024	13.54	14.16	13.19	13.68	13.68	2.17%	151,893
Jul 5, 2024	13.04	13.41	12.83	13.39	13.39	1.90%	110,108
Jul 3, 2024	13.48	13.98	12.94	13.14	13.14	-2.30%	63,555
Jul 2, 2024	13.13	13.48	12.78	13.45	13.45	2.91%	78,288