Skip to main content
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
42.98
-1.92 (-4.28%)
At close: Apr 28, 2026, 4:00 PM EDT
43.01
+0.03 (0.07%)
Pre-market: Apr 29, 2026, 4:43 AM EDT

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202644.8445.3142.7742.9842.98-4.28%618,956
Apr 27, 202644.5046.8544.3544.9044.901.47%622,400
Apr 24, 202644.0044.5343.2644.2544.250.82%626,390
Apr 23, 202644.5245.0243.2643.8943.89-1.24%473,141
Apr 22, 202646.4446.9344.1444.4444.44-3.16%743,393
Apr 21, 202646.6346.6344.8845.8945.89-1.12%746,124
Apr 20, 202647.7448.1546.4046.4146.41-3.53%492,381
Apr 17, 202645.9548.5345.5348.1148.116.11%1,382,914
Apr 16, 202643.8445.8042.6445.3445.343.16%1,487,744
Apr 15, 202644.5844.9442.5643.9543.95-2.01%865,769
Apr 14, 202643.9845.3643.8444.8544.852.33%735,492
Apr 13, 202645.1845.6142.9443.8343.83-3.29%1,133,965
Apr 10, 202645.9746.3144.6545.3245.32-0.59%1,124,521
Apr 9, 202642.9346.2342.8845.5945.596.20%2,269,893
Apr 8, 202644.1344.6742.3842.9342.93-0.53%1,199,677
Apr 7, 202638.7643.3538.7643.1643.1610.84%3,054,591
Apr 6, 202638.7440.4238.7438.9438.940.28%705,565
Apr 2, 202637.0738.8836.9638.8338.832.75%810,852
Apr 1, 202639.1540.0037.5637.7937.79-3.60%840,985
Mar 31, 202636.5239.3536.4339.2039.207.13%2,200,532
Mar 30, 202638.2939.2235.6036.5936.59-5.77%2,003,000
Mar 27, 202639.2939.5937.7238.8338.83-1.17%1,347,898
Mar 26, 202635.6640.6235.6439.2939.2910.58%3,425,749
Mar 25, 202633.7636.7333.7635.5335.5314.06%6,418,383
Mar 24, 202630.8831.3229.3731.1531.151.10%1,209,098
Mar 23, 202629.2231.3528.9630.8130.816.13%887,626
Mar 20, 202630.2230.3428.6229.0329.03-3.39%839,948
Mar 19, 202627.1031.7626.7230.0530.0510.28%3,063,646
Mar 18, 202627.7928.0426.7027.2527.25-1.94%1,054,777
Mar 17, 202627.4428.2127.3027.7927.791.46%660,957
Mar 16, 202627.8928.9127.3227.3927.39-1.37%848,036
Mar 13, 202629.1930.0627.4527.7727.77-3.61%1,021,607
Mar 12, 202630.2630.9828.7828.8128.81-6.16%762,710
Mar 11, 202629.8430.9329.7430.7030.701.52%885,323
Mar 10, 202629.7230.7829.6630.2430.241.72%976,740
Mar 9, 202628.8830.3027.8129.7329.730.99%574,968
Mar 6, 202628.6830.0227.9529.4429.440.51%564,078
Mar 5, 202629.9330.2028.6129.2929.29-2.30%754,763
Mar 4, 202628.5930.6327.9729.9829.984.28%958,195
Mar 3, 202628.6729.4528.0128.7528.75-2.54%658,158
Mar 2, 202628.8429.7828.3729.5029.50-0.64%666,111
Feb 27, 202629.1730.0428.9129.6929.690.24%754,034
Feb 26, 202629.5429.7828.5229.6229.621.16%731,209
Feb 25, 202628.3629.6027.9829.2829.283.39%912,407
Feb 24, 202627.6829.0027.6228.3228.323.17%871,344
Feb 23, 202625.8227.4925.7927.4527.455.50%597,395
Feb 20, 202625.9426.3625.2926.0226.02-0.54%598,143
Feb 19, 202626.0926.6325.3026.1626.16-0.80%1,036,079
Feb 18, 202625.9926.7025.3626.3726.370.92%445,055
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