Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.20	11.77	10.70	11.55	11.55	-5.17%	282,003
Oct 27, 2026	11.98	12.40	11.86	12.18	12.18	1.50%	319,429
Oct 26, 2026	11.73	12.06	11.65	12.00	12.00	3.09%	440,615
Oct 23, 2026	11.57	11.68	10.97	11.64	11.64	0.17%	228,231
Oct 22, 2026	11.31	11.63	11.09	11.62	11.62	2.74%	200,625
Oct 21, 2026	11.64	11.85	11.24	11.31	11.31	-3.08%	166,827
Oct 20, 2026	11.43	11.85	11.41	11.67	11.67	2.28%	164,922
Oct 19, 2026	11.14	11.76	11.00	11.41	11.41	2.79%	293,409
Oct 16, 2026	11.65	11.65	10.95	11.10	11.10	-3.23%	215,413
Oct 15, 2026	11.34	11.75	11.22	11.47	11.47	2.59%	178,425
Oct 14, 2026	11.44	11.57	11.15	11.18	11.18	-2.95%	227,614
Oct 13, 2026	12.37	12.37	11.39	11.52	11.52	-6.34%	173,991
Oct 12, 2026	12.48	12.64	12.15	12.30	12.30	-1.60%	122,894
Oct 9, 2026	12.07	12.61	12.07	12.50	12.50	3.31%	182,070
Oct 8, 2026	12.26	12.35	11.70	12.10	12.10	-2.18%	282,900
Oct 7, 2026	12.09	12.57	12.05	12.37	12.37	1.64%	191,666
Oct 6, 2026	12.66	12.66	11.97	12.17	12.17	-3.41%	271,696
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