Enliven Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.00	50.45	48.47	50.08	50.08	1.95%	6,236,988
Jun 25, 2026	47.19	50.56	47.19	49.12	49.12	2.83%	2,761,332
Jun 24, 2026	48.68	49.94	46.81	47.77	47.77	-1.71%	2,518,518
Jun 23, 2026	45.01	48.79	45.01	48.60	48.60	5.74%	1,927,500
Jun 22, 2026	45.26	48.52	45.25	45.96	45.96	1.91%	1,899,052
Jun 18, 2026	45.01	45.72	44.22	45.10	45.10	0.53%	2,389,704
Jun 17, 2026	42.55	44.95	42.22	44.86	44.86	5.43%	1,267,761
Jun 16, 2026	42.51	44.02	40.95	42.55	42.55	0.45%	3,453,867
Jun 15, 2026	46.64	47.00	41.42	42.36	42.36	-8.17%	2,790,718
Jun 12, 2026	39.77	47.36	39.00	46.13	46.13	14.30%	6,145,999
Jun 11, 2026	45.01	45.52	40.25	40.36	40.36	9.08%	5,099,623
Jun 10, 2026	35.71	37.41	35.71	37.00	37.00	2.46%	1,271,778
Jun 9, 2026	34.62	36.22	34.20	36.11	36.11	7.37%	1,834,797
Jun 8, 2026	35.45	35.79	33.45	33.63	33.63	-3.11%	834,212
Jun 5, 2026	35.44	36.07	33.68	34.71	34.71	-2.20%	1,076,325
Jun 4, 2026	36.00	38.01	35.46	35.49	35.49	-1.50%	1,126,929
Jun 3, 2026	35.40	36.26	34.90	36.03	36.03	1.44%	696,245
Jun 2, 2026	37.30	37.53	35.42	35.52	35.52	-5.31%	1,810,558
Jun 1, 2026	39.43	39.66	36.85	37.51	37.51	-5.21%	694,833
May 29, 2026	40.65	40.94	39.02	39.57	39.57	-2.66%	747,915
May 28, 2026	41.48	41.50	40.39	40.65	40.65	-1.84%	303,294
May 27, 2026	42.67	42.99	41.31	41.41	41.41	-2.63%	519,002
May 26, 2026	42.04	42.60	40.73	42.53	42.53	2.38%	538,925
May 22, 2026	42.81	43.05	41.43	41.54	41.54	-1.68%	632,207
May 21, 2026	41.59	42.97	40.80	42.25	42.25	0.93%	918,334
May 20, 2026	40.56	42.39	40.30	41.86	41.86	4.21%	638,455
May 19, 2026	39.55	40.26	38.58	40.17	40.17	1.36%	636,113
May 18, 2026	41.34	41.78	38.78	39.63	39.63	-4.14%	510,761
May 15, 2026	42.21	42.95	41.07	41.34	41.34	-4.04%	500,943
May 14, 2026	43.61	43.97	42.03	43.08	43.08	-1.10%	562,707
May 13, 2026	42.24	45.14	40.92	43.56	43.56	2.98%	1,212,623
May 12, 2026	40.65	43.28	39.78	42.30	42.30	6.85%	1,136,858
May 11, 2026	41.33	42.00	39.35	39.59	39.59	-2.85%	705,307
May 8, 2026	41.56	42.91	40.02	40.75	40.75	1.14%	606,598
May 7, 2026	41.09	41.33	39.54	40.29	40.29	-2.21%	461,012
May 6, 2026	41.98	42.33	40.76	41.20	41.20	-0.91%	370,282
May 5, 2026	41.79	42.99	40.72	41.58	41.58	-0.07%	448,282
May 4, 2026	41.71	42.17	41.16	41.61	41.61	-0.22%	538,794
May 1, 2026	41.26	43.57	40.06	41.70	41.70	1.14%	542,202
Apr 30, 2026	42.35	43.49	40.69	41.23	41.23	-2.76%	821,925
Apr 29, 2026	42.72	43.84	42.00	42.40	42.40	-1.35%	491,833
Apr 28, 2026	44.84	45.31	42.77	42.98	42.98	-4.28%	620,517
Apr 27, 2026	44.50	46.85	44.35	44.90	44.90	1.47%	629,657
Apr 24, 2026	44.00	44.53	43.26	44.25	44.25	0.82%	667,165
Apr 23, 2026	44.52	45.02	43.26	43.89	43.89	-1.24%	473,160
Apr 22, 2026	46.44	46.93	44.14	44.44	44.44	-3.16%	744,163
Apr 21, 2026	46.63	46.63	44.88	45.89	45.89	-1.12%	782,034
Apr 20, 2026	47.74	48.15	46.40	46.41	46.41	-3.53%	492,381
Apr 17, 2026	45.95	48.53	45.53	48.11	48.11	6.11%	1,383,704
Apr 16, 2026	43.84	45.80	42.64	45.34	45.34	3.16%	1,488,106
Apr 15, 2026	44.58	44.94	42.56	43.95	43.95	-2.01%	865,774
Apr 14, 2026	43.98	45.36	43.84	44.85	44.85	2.33%	771,177
Apr 13, 2026	45.18	45.61	42.94	43.83	43.83	-3.29%	1,134,763
Apr 10, 2026	45.97	46.31	44.65	45.32	45.32	-0.59%	1,124,551
Apr 9, 2026	42.93	46.23	42.88	45.59	45.59	6.20%	2,270,261
Apr 8, 2026	44.13	44.67	42.38	42.93	42.93	-0.53%	1,199,766
Apr 7, 2026	38.76	43.35	38.76	43.16	43.16	10.84%	3,055,615
Apr 6, 2026	38.74	40.42	38.74	38.94	38.94	0.28%	706,120
Apr 2, 2026	37.07	38.88	36.96	38.83	38.83	2.75%	810,858
Apr 1, 2026	39.15	40.00	37.56	37.79	37.79	-3.60%	840,993
Mar 31, 2026	36.52	39.35	36.43	39.20	39.20	7.13%	2,200,763
Mar 30, 2026	38.29	39.22	35.60	36.59	36.59	-5.77%	2,004,290
Mar 27, 2026	39.29	39.59	37.72	38.83	38.83	-1.17%	1,347,921
Mar 26, 2026	35.66	40.62	35.64	39.29	39.29	10.58%	3,458,979
Mar 25, 2026	33.76	36.73	33.76	35.53	35.53	14.06%	6,421,119
Mar 24, 2026	30.88	31.32	29.37	31.15	31.15	1.10%	1,209,250
Mar 23, 2026	29.22	31.35	28.96	30.81	30.81	6.13%	887,686
Mar 20, 2026	30.22	30.34	28.62	29.03	29.03	-3.39%	862,701
Mar 19, 2026	27.10	31.76	26.72	30.05	30.05	10.28%	4,934,979
Mar 18, 2026	27.79	28.04	26.70	27.25	27.25	-1.94%	1,054,867
Mar 17, 2026	27.44	28.21	27.30	27.79	27.79	1.46%	716,606
Mar 16, 2026	27.89	28.91	27.32	27.39	27.39	-1.37%	856,867
Mar 13, 2026	29.19	30.06	27.45	27.77	27.77	-3.61%	1,120,236
Mar 12, 2026	30.26	30.98	28.78	28.81	28.81	-6.16%	762,710
Mar 11, 2026	29.84	30.93	29.74	30.70	30.70	1.52%	885,323
Mar 10, 2026	29.72	30.78	29.66	30.24	30.24	1.72%	976,740
Mar 9, 2026	28.88	30.30	27.81	29.73	29.73	0.99%	574,968
Mar 6, 2026	28.68	30.02	27.95	29.44	29.44	0.51%	564,078
Mar 5, 2026	29.93	30.20	28.61	29.29	29.29	-2.30%	754,763
Mar 4, 2026	28.59	30.63	27.97	29.98	29.98	4.28%	958,195
Mar 3, 2026	28.67	29.45	28.01	28.75	28.75	-2.54%	658,158
Mar 2, 2026	28.84	29.78	28.37	29.50	29.50	-0.64%	666,111
Feb 27, 2026	29.17	30.04	28.91	29.69	29.69	0.24%	754,034
Feb 26, 2026	29.54	29.78	28.52	29.62	29.62	1.16%	731,209
Feb 25, 2026	28.36	29.60	27.98	29.28	29.28	3.39%	912,407
Feb 24, 2026	27.68	29.00	27.62	28.32	28.32	3.17%	871,344
Feb 23, 2026	25.82	27.49	25.79	27.45	27.45	5.50%	597,395
Feb 20, 2026	25.94	26.36	25.29	26.02	26.02	-0.54%	598,143
Feb 19, 2026	26.09	26.63	25.30	26.16	26.16	-0.80%	1,036,079
Feb 18, 2026	25.99	26.70	25.36	26.37	26.37	0.92%	445,055
Feb 17, 2026	26.56	26.92	25.76	26.13	26.13	-2.21%	674,705
Feb 13, 2026	27.25	28.05	26.68	26.72	26.72	-1.62%	436,317
Feb 12, 2026	28.30	28.60	26.70	27.16	27.16	-3.03%	458,013
Feb 11, 2026	28.06	28.17	26.43	28.01	28.01	0.29%	625,936
Feb 10, 2026	28.34	28.92	27.85	27.93	27.93	-0.53%	356,900
Feb 9, 2026	29.42	29.42	27.99	28.08	28.08	-4.55%	586,809
Feb 6, 2026	27.45	30.22	27.13	29.42	29.42	9.00%	1,263,324
Feb 5, 2026	28.17	28.32	26.77	26.99	26.99	-2.98%	1,118,152
Feb 4, 2026	27.90	28.43	26.85	27.82	27.82	0.80%	939,064
Feb 3, 2026	28.40	28.80	27.19	27.60	27.60	-2.02%	669,046