Enanta Pharmaceuticals, Inc. (ENTA)

Enanta Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.