Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	13.27	13.54	13.19	13.30	-	0.57%	36,256
Aug 5, 2026	13.40	13.68	13.03	13.22	13.22	-0.75%	230,043
Aug 4, 2026	13.05	13.63	12.71	13.32	13.32	2.86%	209,588
Aug 3, 2026	12.70	12.97	12.34	12.95	12.95	2.78%	168,146
Jul 31, 2026	12.73	12.99	12.50	12.60	12.60	-3.08%	143,660
Jul 30, 2026	12.42	13.02	12.32	13.00	13.00	4.42%	142,361
Jul 29, 2026	12.56	12.73	12.37	12.45	12.45	-1.27%	147,298
Jul 28, 2026	12.76	12.76	12.41	12.61	12.61	-0.94%	177,279
Jul 27, 2026	12.96	13.16	12.66	12.73	12.73	-0.39%	91,837
Jul 24, 2026	13.06	13.06	12.42	12.78	12.78	-1.31%	104,646
Jul 23, 2026	12.87	13.09	12.52	12.95	12.95	-0.84%	129,270
Jul 22, 2026	13.36	13.82	13.01	13.06	13.06	-2.68%	153,950
Jul 21, 2026	13.15	13.65	12.90	13.42	13.42	1.98%	159,594
Jul 20, 2026	13.99	13.99	12.99	13.16	13.16	-4.22%	169,213
Jul 17, 2026	13.04	13.85	13.04	13.74	13.74	4.17%	189,866
Jul 16, 2026	13.23	13.56	12.94	13.19	13.19	-0.30%	160,366
Jul 15, 2026	13.07	13.40	12.80	13.23	13.23	0.92%	101,202
Jul 14, 2026	13.64	13.75	13.10	13.11	13.11	-3.89%	136,868
Jul 13, 2026	13.60	13.97	13.43	13.64	13.64	-0.44%	139,402
Jul 10, 2026	14.25	14.47	13.24	13.70	13.70	-3.86%	179,224
Jul 9, 2026	14.49	14.71	13.95	14.25	14.25	-1.66%	162,968
Jul 8, 2026	14.06	14.81	14.02	14.49	14.49	1.61%	198,849
Jul 7, 2026	14.66	14.86	14.09	14.26	14.26	-1.72%	275,964
Jul 6, 2026	14.90	15.10	14.41	14.51	14.51	-3.97%	242,106
Jul 2, 2026	14.88	15.51	14.77	15.11	15.11	2.30%	299,427
Jul 1, 2026	14.63	15.20	14.63	14.77	14.77	1.30%	206,504
Jun 30, 2026	14.53	14.67	14.26	14.58	14.58	0.48%	281,182
Jun 29, 2026	14.02	14.73	13.94	14.51	14.51	3.64%	342,573
Jun 26, 2026	13.51	14.25	13.43	14.00	14.00	4.09%	938,109
Jun 25, 2026	13.72	14.20	13.32	13.45	13.45	-1.97%	181,110
Jun 24, 2026	14.08	14.70	13.69	13.72	13.72	-2.42%	286,556
Jun 23, 2026	13.22	14.12	12.92	14.06	14.06	5.16%	401,620
Jun 22, 2026	12.85	13.40	12.65	13.37	13.37	5.61%	225,467
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%	142,652
Jun 15, 2026	11.95	12.22	11.41	11.44	11.44	-3.87%	114,011
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%	263,185
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%	187,996
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%	295,433