Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.27	13.55	12.80	12.95	-	-3.00%	21,661
Apr 23, 2026	13.79	14.00	13.27	13.35	13.35	-3.19%	90,077
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%	114,829
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%	82,971
Apr 15, 2026	14.63	14.89	14.33	14.55	14.55	-0.55%	108,435
Apr 14, 2026	14.10	14.87	13.29	14.63	14.63	2.52%	111,170
Apr 13, 2026	14.09	14.42	13.93	14.27	14.27	1.13%	71,983
Apr 10, 2026	13.94	14.41	13.85	14.11	14.11	1.15%	227,552
Apr 9, 2026	13.67	14.12	13.43	13.95	13.95	1.31%	108,334
Apr 8, 2026	13.81	14.00	13.56	13.77	13.77	2.53%	76,940
Apr 7, 2026	13.19	13.47	12.84	13.43	13.43	1.36%	91,753
Apr 6, 2026	13.17	13.59	12.80	13.25	13.25	0.84%	115,597
Apr 2, 2026	12.66	13.26	12.61	13.14	13.14	1.31%	112,823
Apr 1, 2026	12.76	13.32	12.14	12.97	12.97	2.69%	202,061
Mar 31, 2026	12.43	12.76	12.24	12.63	12.63	3.69%	107,548
Mar 30, 2026	12.14	12.44	11.75	12.18	12.18	-	126,890
Mar 27, 2026	12.41	13.28	11.97	12.18	12.18	-2.64%	121,450
Mar 26, 2026	12.31	13.54	12.15	12.51	12.51	2.79%	158,355
Mar 25, 2026	12.20	12.68	12.07	12.17	12.17	0.75%	145,354
Mar 24, 2026	12.51	12.54	12.04	12.08	12.08	-4.51%	114,432
Mar 23, 2026	12.80	12.98	12.57	12.65	12.65	1.12%	114,136
Mar 20, 2026	13.00	13.19	12.44	12.51	12.51	-3.77%	199,671
Mar 19, 2026	12.52	13.10	12.48	13.00	13.00	2.36%	134,040
Mar 18, 2026	13.14	13.69	12.64	12.70	12.70	-4.30%	130,753
Mar 17, 2026	12.91	13.65	12.75	13.27	13.27	2.79%	133,067
Mar 16, 2026	12.87	12.98	12.51	12.91	12.91	1.65%	175,868
Mar 13, 2026	13.63	13.67	12.67	12.70	12.70	-5.29%	473,344
Mar 12, 2026	13.86	14.00	13.32	13.41	13.41	-5.36%	101,774
Mar 11, 2026	13.82	14.27	13.80	14.17	14.17	1.58%	103,001
Mar 10, 2026	13.91	14.22	13.74	13.95	13.95	0.43%	84,053
Mar 9, 2026	13.21	14.03	13.21	13.89	13.89	2.58%	130,587
Mar 6, 2026	13.56	13.99	13.17	13.54	13.54	-1.46%	144,093
Mar 5, 2026	15.22	15.48	13.71	13.74	13.74	-10.84%	240,512
Mar 4, 2026	14.61	15.68	14.61	15.41	15.41	4.69%	311,279
Mar 3, 2026	14.48	15.00	14.23	14.72	14.72	1.45%	164,216
Mar 2, 2026	14.02	14.60	13.96	14.51	14.51	1.47%	188,172
Feb 27, 2026	14.25	14.32	13.89	14.30	14.30	-0.76%	115,324
Feb 26, 2026	14.61	14.70	14.14	14.41	14.41	-1.57%	177,681
Feb 25, 2026	14.85	15.28	14.46	14.64	14.64	-0.75%	164,494
Feb 24, 2026	13.60	14.90	13.39	14.75	14.75	9.34%	334,772
Feb 23, 2026	13.57	14.07	13.19	13.49	13.49	-0.15%	161,410
Feb 20, 2026	13.89	14.16	13.02	13.51	13.51	-3.50%	435,611
Feb 19, 2026	13.55	14.31	13.52	14.00	14.00	0.79%	200,864
Feb 18, 2026	13.82	14.19	13.82	13.89	13.89	0.22%	134,746
Feb 17, 2026	13.89	14.12	13.65	13.86	13.86	0.07%	104,543
Feb 13, 2026	13.84	14.26	13.53	13.85	13.85	0.07%	136,383
Feb 12, 2026	14.03	14.38	13.82	13.84	13.84	-2.88%	174,462