Skip to main content
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
29.73
+0.29 (0.99%)
At close: Mar 9, 2026, 4:00 PM EDT
30.22
+0.49 (1.65%)
After-hours: Mar 9, 2026, 7:41 PM EDT

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.8830.3027.8129.7329.730.99%561,176
Mar 6, 202628.6830.0227.9529.4429.440.51%563,969
Mar 5, 202629.9330.2028.6129.2929.29-2.30%754,763
Mar 4, 202628.5930.6327.9729.9829.984.28%903,108
Mar 3, 202628.6729.4528.0128.7528.75-2.54%657,731
Mar 2, 202628.8429.7828.3729.5029.50-0.64%645,232
Feb 27, 202629.1730.0428.9129.6929.690.24%687,220
Feb 26, 202629.5429.7828.5229.6229.621.16%661,639
Feb 25, 202628.3629.6027.9829.2829.283.39%755,887
Feb 24, 202627.6829.0027.6228.3228.323.17%787,532
Feb 23, 202625.8227.4925.7927.4527.455.50%584,867
Feb 20, 202625.9426.3625.2926.0226.02-0.54%576,947
Feb 19, 202626.0926.6325.3026.1626.16-0.80%956,910
Feb 18, 202625.9926.7025.3626.3726.370.92%445,054
Feb 17, 202626.5626.9225.7626.1326.13-2.21%674,705
Feb 13, 202627.2528.0526.6826.7226.72-1.62%436,317
Feb 12, 202628.3028.6026.7027.1627.16-3.03%458,013
Feb 11, 202628.0628.1726.4328.0128.010.29%625,936
Feb 10, 202628.3428.9227.8527.9327.93-0.53%356,900
Feb 9, 202629.4229.4227.9928.0828.08-4.55%586,809
Feb 6, 202627.4530.2227.1329.4229.429.00%1,263,324
Feb 5, 202628.1728.3226.7726.9926.99-2.98%1,118,152
Feb 4, 202627.9028.4326.8527.8227.820.80%939,064
Feb 3, 202628.4028.8027.1927.6027.60-2.02%669,046
Feb 2, 202626.3128.3125.9328.1728.176.50%851,446
Jan 30, 202625.3526.8825.2226.4526.453.04%1,672,942
Jan 29, 202625.2525.7524.9025.6725.671.14%1,106,268
Jan 28, 202626.1426.1425.3425.3825.38-2.98%489,452
Jan 27, 202625.8726.2125.5526.1626.161.12%642,392
Jan 26, 202625.6226.2125.4425.8725.870.35%704,866
Jan 23, 202626.9927.0625.4425.7825.78-4.62%706,457
Jan 22, 202627.7328.6926.9927.0327.03-0.64%1,466,783
Jan 21, 202627.0528.5026.9527.2127.210.57%1,073,438
Jan 20, 202626.2427.4225.5027.0527.051.27%1,011,898
Jan 16, 202625.3427.4624.8226.7126.716.12%1,239,900
Jan 15, 202626.1926.1924.2925.1725.17-3.38%1,252,236
Jan 14, 202625.6827.4224.8926.0526.051.17%1,139,983
Jan 13, 202625.0026.4724.9125.7525.752.88%1,034,316
Jan 12, 202625.7526.0023.2525.0325.03-3.73%1,373,169
Jan 9, 202623.5829.9823.2726.0026.0011.83%5,786,616
Jan 8, 202616.7425.5916.3923.2523.2550.29%9,486,957
Jan 7, 202615.1415.6614.8815.4715.472.18%774,713
Jan 6, 202615.1315.2814.7915.1415.14-0.46%505,446
Jan 5, 202615.6915.6914.9115.2115.21-2.12%463,311
Jan 2, 202615.5015.7915.0615.5415.540.91%490,849
Dec 31, 202515.5316.0015.1415.4015.40-0.96%539,066
Dec 30, 202515.9316.0915.3315.5515.55-2.45%325,906
Dec 29, 202516.3016.3915.8915.9415.94-2.21%379,387
Dec 26, 202516.7116.7115.8816.3016.30-2.57%510,861
Dec 24, 202516.6716.8516.4716.7316.731.21%349,610
Dec 23, 202517.8417.8816.4816.5316.53-7.81%889,495
Dec 22, 202516.7818.0516.5117.9317.936.28%494,559
Dec 19, 202516.7117.1516.6116.8716.871.14%1,223,311
Dec 18, 202516.1816.9015.7716.6816.684.12%803,805
Dec 17, 202516.9517.5815.7116.0216.02-5.26%1,199,574
Dec 16, 202517.0817.3816.3616.9116.91-1.51%1,101,488
Dec 15, 202517.1817.4416.7717.1717.171.84%1,276,275
Dec 12, 202518.7018.8116.6216.8616.86-10.18%1,407,974
Dec 11, 202519.9920.2018.1418.7718.77-6.94%1,187,348
Dec 10, 202519.5120.4719.2920.1720.173.49%1,095,001
Dec 9, 202520.4120.4117.3119.4919.49-5.02%1,417,955
Dec 8, 202521.9222.0720.4920.5220.52-5.91%423,647
Dec 5, 202521.4321.8620.9821.8121.811.92%523,271
Dec 4, 202520.9721.7920.5721.4021.401.90%494,583
Dec 3, 202520.5621.0220.2221.0021.002.14%358,978
Dec 2, 202519.9220.7019.9220.5620.563.58%536,237
Dec 1, 202521.4721.4719.5819.8519.85-8.10%496,203
Nov 28, 202521.9222.1421.3521.6021.60-0.51%252,891
Nov 26, 202521.7321.9621.0521.7121.710.05%678,327
Nov 25, 202521.8022.4521.5521.7021.70-0.32%950,569
Nov 24, 202521.7522.8521.6421.7721.770.09%447,309
Nov 21, 202521.1622.0520.3721.7521.752.26%348,759
Nov 20, 202522.4723.3121.2221.2721.27-3.76%352,134
Nov 19, 202522.5523.2322.0122.1022.10-2.17%440,423
Nov 18, 202521.6422.7021.4022.5922.593.81%646,521
Nov 17, 202521.9722.3621.2821.7621.76-1.40%843,818
Nov 14, 202519.8822.3219.8422.0722.078.88%565,729
Nov 13, 202520.3121.5719.9420.2720.27-0.15%459,693
Nov 12, 202520.0020.6219.6320.3020.303.36%424,924
Nov 11, 202518.7819.7118.6219.6419.644.97%485,361
Nov 10, 202517.8218.9617.8218.7118.716.13%575,752
Nov 7, 202518.4018.4016.8017.6317.63-3.66%578,149
Nov 6, 202518.3418.5617.8118.3018.30-1.08%523,622
Nov 5, 202519.0019.1117.7718.5018.50-2.68%264,759
Nov 4, 202519.3420.2318.6119.0119.01-4.95%1,004,025
Nov 3, 202523.2523.3118.3320.0020.00-14.60%2,704,965
Oct 31, 202523.8824.6423.4223.4223.42-2.29%388,071
Oct 30, 202522.5024.0322.3023.9723.975.83%471,931
Oct 29, 202521.5122.8821.2822.6522.655.10%733,196
Oct 28, 202521.3321.6820.8421.5521.550.70%233,512
Oct 27, 202520.6621.8820.6621.4021.403.83%310,905
Oct 24, 202520.7520.8220.3220.6120.610.29%371,209
Oct 23, 202520.5221.1520.2620.5520.550.29%599,697
Oct 22, 202521.1921.1920.1020.4920.49-3.30%311,377
Oct 21, 202522.0222.1420.9321.1921.19-4.20%435,583
Oct 20, 202521.7622.3621.2022.1222.123.32%429,964
Oct 17, 202521.4121.9921.0821.4121.41-1.56%485,190
Oct 16, 202521.8822.4221.5521.7521.750.09%432,755
Oct 15, 202520.1921.7520.1921.7321.738.11%514,630
Oct 14, 202520.5320.5319.9820.1020.10-2.80%308,437