Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	13.72	14.20	13.32	13.45	13.45	-1.97%	181,051
Jun 24, 2026	14.08	14.70	13.69	13.72	13.72	-2.42%	286,525
Jun 23, 2026	13.22	14.12	12.92	14.06	14.06	5.16%	400,678
Jun 22, 2026	12.85	13.40	12.65	13.37	13.37	5.61%	225,411
Jun 18, 2026	12.87	13.10	12.48	12.66	12.66	0.16%	254,121
Jun 17, 2026	12.05	12.65	12.05	12.64	12.64	4.72%	171,430
Jun 16, 2026	11.44	12.07	11.33	12.07	12.07	5.51%	142,639
Jun 15, 2026	11.95	12.22	11.41	11.44	11.44	-3.87%	114,009
Jun 12, 2026	11.48	12.10	11.11	11.90	11.90	3.39%	190,271
Jun 11, 2026	11.75	11.75	11.18	11.51	11.51	-1.62%	263,173
Jun 10, 2026	11.35	11.75	11.21	11.70	11.70	3.08%	142,985
Jun 9, 2026	11.23	11.55	11.19	11.35	11.35	2.53%	131,333
Jun 8, 2026	11.47	13.24	10.86	11.07	11.07	-1.86%	158,110
Jun 5, 2026	11.68	11.68	11.25	11.28	11.28	-3.84%	135,055
Jun 4, 2026	11.33	11.99	11.33	11.73	11.73	4.36%	208,575
Jun 3, 2026	11.92	12.03	11.17	11.24	11.24	-6.57%	372,302
Jun 2, 2026	12.51	12.60	11.91	12.03	12.03	-5.05%	196,987
Jun 1, 2026	13.10	13.31	12.50	12.67	12.67	-3.72%	198,306
May 29, 2026	13.19	13.31	13.02	13.16	13.16	-0.53%	186,532
May 28, 2026	13.19	13.49	13.05	13.23	13.23	0.30%	165,553
May 27, 2026	13.53	13.85	13.10	13.19	13.19	-2.51%	294,838
May 26, 2026	14.07	14.11	13.38	13.53	13.53	-3.01%	330,271
May 22, 2026	13.94	14.41	13.79	13.95	13.95	0.87%	141,313
May 21, 2026	13.50	13.97	13.40	13.83	13.83	1.62%	141,412
May 20, 2026	13.76	14.24	13.54	13.61	13.61	-1.09%	161,204
May 19, 2026	13.47	13.91	13.35	13.76	13.76	2.30%	203,871
May 18, 2026	13.43	13.86	13.24	13.45	13.45	0.30%	259,229
May 15, 2026	13.59	14.00	13.19	13.41	13.41	-2.90%	221,933
May 14, 2026	13.98	14.12	13.55	13.81	13.81	-1.57%	269,710
May 13, 2026	14.37	14.91	14.02	14.03	14.03	-3.44%	159,216
May 12, 2026	14.60	15.38	13.59	14.53	14.53	-6.02%	367,018
May 11, 2026	15.55	15.89	15.10	15.46	15.46	0.78%	298,486
May 8, 2026	15.06	15.70	15.00	15.34	15.34	1.66%	191,732
May 7, 2026	15.30	15.93	14.78	15.09	15.09	-0.98%	196,492
May 6, 2026	14.53	15.28	14.47	15.24	15.24	5.25%	344,924
May 5, 2026	14.67	14.94	13.81	14.48	14.48	-0.41%	271,712
May 4, 2026	14.19	14.93	14.09	14.54	14.54	1.32%	154,787
May 1, 2026	13.89	14.47	13.76	14.35	14.35	3.31%	161,447
Apr 30, 2026	13.87	14.27	13.57	13.89	13.89	0.14%	162,688
Apr 29, 2026	13.36	13.92	13.36	13.87	13.87	1.17%	118,331
Apr 28, 2026	13.26	13.78	13.26	13.71	13.71	3.24%	102,662
Apr 27, 2026	13.26	13.87	13.20	13.28	13.28	-0.23%	92,383
Apr 24, 2026	13.27	13.55	12.80	13.31	13.31	-0.30%	164,733
Apr 23, 2026	13.79	14.00	13.27	13.35	13.35	-3.19%	90,127
Apr 22, 2026	13.31	13.89	13.10	13.79	13.79	4.15%	113,740
Apr 21, 2026	13.77	13.83	13.19	13.24	13.24	-3.92%	114,861
Apr 20, 2026	13.96	14.44	13.76	13.78	13.78	-1.64%	101,582
Apr 17, 2026	14.32	14.32	13.96	14.01	14.01	-0.36%	123,144
Apr 16, 2026	14.40	14.52	14.02	14.06	14.06	-3.37%	83,361
Apr 15, 2026	14.63	14.89	14.33	14.55	14.55	-0.55%	108,441