Skip to main content
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
21.81
+0.41 (1.92%)
At close: Dec 5, 2025, 4:00 PM EST
22.24
+0.43 (1.97%)
After-hours: Dec 5, 2025, 6:16 PM EST

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4321.8620.9821.8121.811.92%523,219
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%536,233
Dec 1, 202521.4721.4719.5819.8519.85-8.10%420,517
Nov 28, 202521.9222.1421.3521.6021.60-0.51%252,891
Nov 26, 202521.7321.9621.0521.7121.710.05%607,200
Nov 25, 202521.8022.4521.5521.7021.70-0.32%878,276
Nov 24, 202521.7522.8521.6421.7721.770.09%443,718
Nov 21, 202521.1622.0520.3721.7521.752.26%348,749
Nov 20, 202522.4723.3121.2221.2721.27-3.76%352,132
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
Oct 13, 202521.1821.2820.4020.6820.68-0.67%510,219
Oct 10, 202521.2721.3120.5920.8220.82-2.21%546,587
Oct 9, 202520.3021.8120.2421.2921.294.77%877,115
Oct 8, 202520.4020.9720.0920.3220.321.04%365,363
Oct 7, 202520.2020.4020.0020.1120.11-0.94%275,263
Oct 6, 202519.9020.6619.4820.3020.303.52%340,737
Oct 3, 202520.0820.1919.0019.6119.61-1.56%313,908
Oct 2, 202519.9320.0919.1119.9219.920.48%267,636
Oct 1, 202520.3720.6519.7619.8319.83-3.15%289,888
Sep 30, 202520.1120.9019.9720.4720.470.84%402,428
Sep 29, 202520.3320.7420.0220.3020.301.45%374,037
Sep 26, 202518.5720.5518.2820.0120.017.75%521,763
Sep 25, 202519.0419.0918.4718.5718.57-3.28%277,473
Sep 24, 202519.2819.5118.8719.2019.200.05%470,065
Sep 23, 202519.8820.1119.0819.1919.19-3.66%433,561
Sep 22, 202518.8220.0318.5019.9219.925.06%423,260
Sep 19, 202519.9620.2218.9118.9618.96-4.84%2,310,053
Sep 18, 202519.2219.9918.7819.9319.934.76%1,313,766
Sep 17, 202518.5719.5018.5719.0219.023.20%560,706
Sep 16, 202518.4119.0718.0118.4318.43-0.38%580,713
Sep 15, 202520.1020.3018.1118.5018.50-7.31%624,244
Sep 12, 202519.9020.1519.2619.9619.960.20%618,547
Sep 11, 202519.0219.9718.8019.9219.923.64%633,330
Sep 10, 202519.8120.2419.0419.2219.22-2.54%369,670
Sep 9, 202519.9420.2719.1119.7219.72-1.50%461,505
Sep 8, 202520.1520.8219.9220.0220.02-0.65%626,448
Sep 5, 202520.1920.9019.8920.1520.150.70%432,313
Sep 4, 202520.9621.0219.9520.0120.01-4.49%310,255
Sep 3, 202520.6921.1820.3520.9520.950.29%381,743
Sep 2, 202520.2721.3020.1220.8920.893.06%355,056
Aug 29, 202520.4620.9919.9220.2720.27-0.44%589,226
Aug 28, 202520.5921.1420.2620.3620.36-1.55%467,563
Aug 27, 202520.2720.9120.2620.6820.681.77%487,888
Aug 26, 202520.0520.9019.9620.3220.321.88%381,374
Aug 25, 202520.9821.0019.9219.9519.95-4.34%452,989
Aug 22, 202519.9921.0719.6220.8520.855.09%830,394
Aug 21, 202519.6620.2819.3019.8419.840.92%808,904
Aug 20, 202519.7120.0319.4119.6619.66-0.51%286,353
Aug 19, 202520.2320.3219.0119.7619.760.05%223,908
Aug 18, 202520.4621.0119.7519.7519.75-2.32%263,257
Aug 15, 202519.9520.7919.6320.2220.222.28%346,790
Aug 14, 202519.9421.3919.2019.7719.77-1.08%319,833
Aug 13, 202519.0520.1118.1319.9919.995.80%361,218
Aug 12, 202518.1719.0818.1718.8918.894.28%289,755
Aug 11, 202517.8118.5817.7918.1218.122.40%227,322
Aug 8, 202517.7718.4217.4317.6917.69-1.17%574,228
Aug 7, 202518.8519.4317.7617.9017.90-4.99%345,808
Aug 6, 202519.0720.2618.4418.8418.84-1.98%436,275
Aug 5, 202518.8319.2718.5219.2219.222.56%516,788
Aug 4, 202518.8319.3318.4218.7418.740.05%273,183
Aug 1, 202518.4518.9118.1818.7318.73-0.43%490,125
Jul 31, 202519.0019.4418.5318.8118.81-2.64%409,296
Jul 30, 202520.2320.4219.0219.3219.32-3.74%304,018
Jul 29, 202520.9220.9219.7520.0720.07-2.90%243,801
Jul 28, 202521.2521.2520.0820.6720.67-2.50%338,821
Jul 25, 202521.8722.4521.0421.2021.20-3.42%183,614
Jul 24, 202522.4422.8321.8021.9521.95-1.79%222,821
Jul 23, 202521.7422.3721.2522.3522.353.66%176,465
Jul 22, 202521.6122.2421.3821.5621.56-1.42%278,226
Jul 21, 202522.6623.4121.7921.8721.87-3.49%365,150
Jul 18, 202523.8624.3822.4822.6622.66-2.91%349,364
Jul 17, 202521.3323.7121.1223.3423.348.76%792,136