Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.26	12.35	11.70	12.01	12.01	-2.91%	44,732
Oct 7, 2026	12.09	12.57	12.05	12.37	12.37	1.64%	191,664
Oct 6, 2026	12.66	12.66	11.97	12.17	12.17	-3.41%	271,691
Oct 5, 2026	12.95	13.03	12.47	12.60	12.60	-2.78%	218,875
Oct 2, 2026	13.20	13.21	12.58	12.96	12.96	0.93%	748,004
Oct 1, 2026	13.08	13.45	12.83	12.84	12.84	-2.58%	331,488
Sep 30, 2026	12.67	13.41	12.44	13.18	13.18	4.27%	425,884
Sep 29, 2026	12.62	12.85	12.43	12.64	12.64	0.20%	322,820
Sep 28, 2026	11.88	12.68	11.69	12.62	12.62	6.19%	349,328
Sep 25, 2026	11.99	12.00	11.64	11.88	11.88	-1.00%	217,317
Sep 24, 2026	11.94	12.02	11.67	12.00	12.00	0.42%	206,240
Sep 23, 2026	12.33	12.33	11.87	11.95	11.95	-3.78%	206,321
Sep 22, 2026	12.24	12.47	12.03	12.42	12.42	2.56%	164,646
Sep 21, 2026	12.28	12.28	11.94	12.11	12.11	-0.74%	217,213
Sep 18, 2026	12.49	12.61	12.19	12.20	12.20	-2.56%	428,245
Sep 17, 2026	12.67	12.84	12.49	12.52	12.52	-1.42%	277,682
Sep 16, 2026	12.33	12.92	12.33	12.70	12.70	3.34%	267,530
Sep 15, 2026	13.07	13.07	12.16	12.29	12.29	-6.33%	284,879
Sep 14, 2026	12.81	13.13	12.79	13.12	13.12	1.23%	280,241
Sep 11, 2026	12.83	13.04	12.59	12.96	12.96	2.05%	289,137
Sep 10, 2026	13.09	13.21	12.44	12.70	12.70	-4.08%	312,792
Sep 9, 2026	13.50	13.51	13.09	13.24	13.24	-1.93%	192,952
Sep 8, 2026	13.91	13.91	13.43	13.50	13.50	-4.12%	158,196
Sep 4, 2026	13.92	14.23	13.45	14.08	14.08	0.43%	233,450
Sep 3, 2026	14.17	14.29	13.85	14.02	14.02	-0.50%	239,350
Sep 2, 2026	13.56	14.19	13.48	14.09	14.09	4.29%	251,783
Sep 1, 2026	13.34	13.64	13.25	13.51	13.51	1.35%	217,295
Aug 31, 2026	13.52	13.60	13.12	13.33	13.33	-1.99%	286,516
Aug 28, 2026	13.72	13.91	13.47	13.60	13.60	-1.45%	155,915
Aug 27, 2026	14.08	14.18	13.76	13.80	13.80	-2.47%	280,234
Aug 26, 2026	14.00	14.37	13.75	14.15	14.15	0.50%	156,203
Aug 25, 2026	14.06	15.05	14.02	14.08	14.08	-0.14%	407,078
Aug 24, 2026	13.44	14.27	12.83	14.10	14.10	4.68%	357,439
Aug 21, 2026	13.27	13.70	13.09	13.47	13.47	2.59%	335,246
Aug 20, 2026	13.42	13.50	12.93	13.13	13.13	-2.81%	194,821
Aug 19, 2026	13.51	13.63	13.16	13.51	13.51	1.58%	187,392
Aug 18, 2026	12.80	13.42	12.80	13.30	13.30	3.66%	196,630
Aug 17, 2026	13.13	13.32	12.59	12.83	12.83	-2.51%	314,792
Aug 14, 2026	13.38	13.40	12.96	13.16	13.16	-2.08%	173,405
Aug 13, 2026	13.57	13.99	13.44	13.44	13.44	-0.44%	152,715
Aug 12, 2026	13.48	13.68	13.27	13.50	13.50	-0.15%	149,824
Aug 11, 2026	13.74	13.82	12.71	13.52	13.52	-2.10%	200,170
Aug 10, 2026	13.73	13.86	13.64	13.81	13.81	0.29%	147,586
Aug 7, 2026	13.43	13.87	13.35	13.77	13.77	3.22%	182,991
Aug 6, 2026	13.27	13.54	13.19	13.34	13.34	0.91%	220,703
Aug 5, 2026	13.40	13.68	13.03	13.22	13.22	-0.75%	230,044
Aug 4, 2026	13.05	13.63	12.71	13.32	13.32	2.86%	209,591
Aug 3, 2026	12.70	12.97	12.34	12.95	12.95	2.78%	168,147
Jul 31, 2026	12.73	12.99	12.50	12.60	12.60	-3.08%	143,719
Jul 30, 2026	12.42	13.02	12.32	13.00	13.00	4.42%	142,363