Enanta Pharmaceuticals, Inc. (ENTA)

NASDAQ: ENTA · Real-Time Price · USD

14.15

+0.07 (0.50%)

At close: Aug 26, 2026, 4:00 PM EDT

14.15

0.00 (0.00%)

After-hours: Aug 26, 2026, 7:30 PM EDT

Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.00	14.37	13.75	14.15	14.15	0.50%	156,202
Aug 25, 2026	14.06	15.05	14.02	14.08	14.08	-0.14%	407,050
Aug 24, 2026	13.44	14.27	12.83	14.10	14.10	4.68%	357,435
Aug 21, 2026	13.27	13.70	13.09	13.47	13.47	2.59%	335,245
Aug 20, 2026	13.42	13.50	12.93	13.13	13.13	-2.81%	194,820
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
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