Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
14.60
+0.51 (3.62%)
Dec 5, 2025, 4:00 PM EST - Market closed
Enanta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.07 | 14.66 | 13.89 | 14.60 | 14.60 | 3.62% | 333,749 |
| Dec 4, 2025 | 14.00 | 14.46 | 13.93 | 14.09 | 14.09 | -1.05% | 246,055 |
| Dec 3, 2025 | 14.02 | 14.52 | 14.00 | 14.24 | 14.24 | 2.01% | 264,292 |
| Dec 2, 2025 | 14.08 | 14.32 | 13.80 | 13.96 | 13.96 | -1.27% | 355,246 |
| Dec 1, 2025 | 13.80 | 14.51 | 13.80 | 14.14 | 14.14 | 0.14% | 432,831 |
| Nov 28, 2025 | 13.97 | 14.22 | 13.63 | 14.12 | 14.12 | 1.29% | 106,438 |
| Nov 26, 2025 | 13.72 | 14.21 | 13.50 | 13.94 | 13.94 | 2.05% | 209,292 |
| Nov 25, 2025 | 13.78 | 13.86 | 12.97 | 13.66 | 13.66 | 0.07% | 394,847 |
| Nov 24, 2025 | 12.91 | 13.78 | 12.70 | 13.65 | 13.65 | 7.23% | 448,915 |
| Nov 21, 2025 | 12.08 | 13.00 | 11.89 | 12.73 | 12.73 | 4.95% | 273,607 |
| Nov 20, 2025 | 12.29 | 12.84 | 11.98 | 12.13 | 12.13 | - | 281,030 |
| Nov 19, 2025 | 12.27 | 12.81 | 11.89 | 12.13 | 12.13 | -1.86% | 259,095 |
| Nov 18, 2025 | 12.22 | 13.55 | 11.80 | 12.36 | 12.36 | -3.59% | 504,061 |
| Nov 17, 2025 | 12.06 | 12.94 | 11.85 | 12.82 | 12.82 | 6.30% | 410,574 |
| Nov 14, 2025 | 11.98 | 12.50 | 11.70 | 12.06 | 12.06 | 2.90% | 276,146 |
| Nov 13, 2025 | 11.84 | 11.96 | 11.61 | 11.72 | 11.72 | -1.76% | 206,090 |
| Nov 12, 2025 | 12.11 | 12.41 | 11.78 | 11.93 | 11.93 | -0.91% | 264,677 |
| Nov 11, 2025 | 11.56 | 12.47 | 11.10 | 12.04 | 12.04 | 4.60% | 327,037 |
| Nov 10, 2025 | 11.22 | 11.53 | 11.00 | 11.51 | 11.51 | 4.73% | 249,527 |
| Nov 7, 2025 | 10.71 | 11.00 | 10.22 | 10.99 | 10.99 | 1.76% | 213,058 |
| Nov 6, 2025 | 10.93 | 11.06 | 10.41 | 10.80 | 10.80 | -1.10% | 177,881 |
| Nov 5, 2025 | 10.79 | 11.20 | 10.61 | 10.92 | 10.92 | 1.02% | 273,246 |
| Nov 4, 2025 | 10.62 | 11.34 | 10.57 | 10.81 | 10.81 | -0.09% | 640,094 |
| Nov 3, 2025 | 10.92 | 11.18 | 10.44 | 10.82 | 10.82 | -1.28% | 380,966 |
| Oct 31, 2025 | 10.89 | 11.08 | 10.62 | 10.96 | 10.96 | 0.92% | 367,961 |
| Oct 30, 2025 | 10.55 | 11.45 | 10.55 | 10.86 | 10.86 | 2.16% | 675,538 |
| Oct 29, 2025 | 10.44 | 11.15 | 10.33 | 10.63 | 10.63 | 1.53% | 1,092,879 |
| Oct 28, 2025 | 10.48 | 10.61 | 10.30 | 10.47 | 10.47 | -0.29% | 407,089 |
| Oct 27, 2025 | 10.53 | 10.79 | 10.39 | 10.50 | 10.50 | -0.10% | 475,600 |
| Oct 24, 2025 | 10.79 | 10.91 | 10.48 | 10.51 | 10.51 | -1.50% | 357,299 |
| Oct 23, 2025 | 10.50 | 11.01 | 10.20 | 10.67 | 10.67 | 1.72% | 825,402 |
| Oct 22, 2025 | 10.94 | 11.10 | 10.43 | 10.49 | 10.49 | -4.72% | 553,784 |
| Oct 21, 2025 | 11.13 | 11.22 | 10.71 | 11.01 | 11.01 | -0.94% | 389,291 |
| Oct 20, 2025 | 11.12 | 11.59 | 11.04 | 11.12 | 11.12 | 0.95% | 491,107 |
| Oct 17, 2025 | 11.25 | 11.55 | 10.86 | 11.01 | 11.01 | -3.25% | 325,533 |
| Oct 16, 2025 | 11.84 | 12.02 | 11.34 | 11.38 | 11.38 | -2.57% | 378,942 |
| Oct 15, 2025 | 11.06 | 11.83 | 11.01 | 11.68 | 11.68 | 6.57% | 417,348 |
| Oct 14, 2025 | 11.41 | 11.50 | 10.87 | 10.96 | 10.96 | -4.61% | 409,686 |
| Oct 13, 2025 | 11.09 | 11.50 | 10.96 | 11.49 | 11.49 | 4.26% | 550,809 |
| Oct 10, 2025 | 11.51 | 11.51 | 10.86 | 11.02 | 11.02 | -3.84% | 296,415 |
| Oct 9, 2025 | 11.40 | 11.82 | 11.16 | 11.46 | 11.46 | 1.42% | 365,597 |
| Oct 8, 2025 | 11.23 | 11.54 | 10.95 | 11.30 | 11.30 | 1.99% | 584,451 |
| Oct 7, 2025 | 11.30 | 11.46 | 10.81 | 11.08 | 11.08 | -2.38% | 509,679 |
| Oct 6, 2025 | 10.33 | 11.59 | 10.23 | 11.35 | 11.35 | 9.87% | 892,055 |
| Oct 3, 2025 | 10.26 | 10.79 | 10.12 | 10.33 | 10.33 | - | 785,076 |
| Oct 2, 2025 | 10.65 | 10.95 | 10.09 | 10.33 | 10.33 | -2.64% | 972,190 |
| Oct 1, 2025 | 10.23 | 11.85 | 9.91 | 10.61 | 10.61 | -11.36% | 3,543,501 |
| Sep 30, 2025 | 14.99 | 15.09 | 11.30 | 11.97 | 11.97 | -21.04% | 2,026,862 |
| Sep 29, 2025 | 7.15 | 15.34 | 7.05 | 15.16 | 15.16 | 91.90% | 16,718,532 |
| Sep 26, 2025 | 7.71 | 8.02 | 7.48 | 7.90 | 7.90 | 1.94% | 1,630,315 |
| Sep 25, 2025 | 7.75 | 7.97 | 7.59 | 7.75 | 7.75 | -0.77% | 372,791 |
| Sep 24, 2025 | 7.25 | 7.87 | 7.17 | 7.81 | 7.81 | 8.93% | 498,257 |
| Sep 23, 2025 | 7.65 | 7.79 | 7.17 | 7.17 | 7.17 | -6.88% | 195,095 |
| Sep 22, 2025 | 7.65 | 8.01 | 7.58 | 7.70 | 7.70 | 0.79% | 193,476 |
| Sep 19, 2025 | 7.93 | 7.97 | 7.55 | 7.64 | 7.64 | -2.55% | 310,190 |
| Sep 18, 2025 | 7.62 | 7.92 | 7.57 | 7.84 | 7.84 | 3.98% | 257,883 |
| Sep 17, 2025 | 7.46 | 7.82 | 7.42 | 7.54 | 7.54 | 1.21% | 219,553 |
| Sep 16, 2025 | 7.42 | 7.81 | 7.37 | 7.45 | 7.45 | -0.13% | 179,209 |
| Sep 15, 2025 | 8.32 | 8.35 | 7.28 | 7.46 | 7.46 | -9.90% | 400,913 |
| Sep 12, 2025 | 8.57 | 8.86 | 8.25 | 8.28 | 8.28 | -4.39% | 223,754 |
| Sep 11, 2025 | 8.30 | 8.79 | 8.25 | 8.66 | 8.66 | 3.96% | 208,060 |
| Sep 10, 2025 | 9.09 | 9.09 | 8.30 | 8.33 | 8.33 | -7.85% | 218,809 |
| Sep 9, 2025 | 8.96 | 9.09 | 8.79 | 9.04 | 9.04 | 1.46% | 83,689 |
| Sep 8, 2025 | 8.85 | 8.96 | 8.62 | 8.91 | 8.91 | 0.68% | 107,815 |
| Sep 5, 2025 | 8.93 | 9.08 | 8.72 | 8.85 | 8.85 | -0.45% | 103,798 |
| Sep 4, 2025 | 8.77 | 8.96 | 8.50 | 8.89 | 8.89 | 0.79% | 101,918 |
| Sep 3, 2025 | 9.06 | 9.13 | 8.66 | 8.82 | 8.82 | -2.00% | 220,981 |
| Sep 2, 2025 | 8.70 | 9.17 | 8.33 | 9.00 | 9.00 | 7.14% | 414,753 |
| Aug 29, 2025 | 8.69 | 8.83 | 8.38 | 8.40 | 8.40 | -3.34% | 75,898 |
| Aug 28, 2025 | 8.54 | 8.80 | 8.51 | 8.69 | 8.69 | 1.88% | 97,108 |
| Aug 27, 2025 | 8.59 | 8.75 | 8.52 | 8.53 | 8.53 | -1.39% | 54,999 |
| Aug 26, 2025 | 8.67 | 8.76 | 8.55 | 8.65 | 8.65 | -0.12% | 89,379 |
| Aug 25, 2025 | 8.81 | 8.88 | 8.57 | 8.66 | 8.66 | -1.93% | 98,166 |
| Aug 22, 2025 | 8.61 | 9.09 | 8.47 | 8.83 | 8.83 | 2.79% | 119,696 |
| Aug 21, 2025 | 8.84 | 9.05 | 8.52 | 8.59 | 8.59 | -2.61% | 128,832 |
| Aug 20, 2025 | 8.27 | 8.84 | 8.27 | 8.82 | 8.82 | 5.13% | 285,286 |
| Aug 19, 2025 | 8.45 | 8.61 | 8.14 | 8.39 | 8.39 | 2.69% | 341,412 |
| Aug 18, 2025 | 8.02 | 8.32 | 7.91 | 8.17 | 8.17 | 2.12% | 157,025 |
| Aug 15, 2025 | 7.80 | 8.03 | 7.57 | 8.00 | 8.00 | 3.36% | 133,410 |
| Aug 14, 2025 | 7.49 | 7.80 | 7.31 | 7.74 | 7.74 | 2.11% | 130,611 |
| Aug 13, 2025 | 6.89 | 7.63 | 6.60 | 7.58 | 7.58 | 10.50% | 219,586 |
| Aug 12, 2025 | 6.59 | 7.73 | 6.54 | 6.86 | 6.86 | 5.70% | 225,273 |
| Aug 11, 2025 | 6.94 | 7.09 | 6.45 | 6.49 | 6.49 | -5.94% | 176,587 |
| Aug 8, 2025 | 7.06 | 7.06 | 6.78 | 6.90 | 6.90 | -1.29% | 115,211 |
| Aug 7, 2025 | 7.10 | 7.19 | 6.95 | 6.99 | 6.99 | -1.83% | 101,796 |
| Aug 6, 2025 | 7.41 | 7.52 | 7.12 | 7.12 | 7.12 | -3.91% | 99,150 |
| Aug 5, 2025 | 7.15 | 7.45 | 7.05 | 7.41 | 7.41 | 4.37% | 108,319 |
| Aug 4, 2025 | 7.15 | 7.15 | 6.88 | 7.10 | 7.10 | -0.14% | 103,300 |
| Aug 1, 2025 | 7.42 | 7.65 | 7.10 | 7.11 | 7.11 | -6.20% | 195,593 |
| Jul 31, 2025 | 7.56 | 7.58 | 7.37 | 7.58 | 7.58 | -0.39% | 183,125 |
| Jul 30, 2025 | 8.18 | 8.31 | 7.56 | 7.61 | 7.61 | -6.05% | 276,292 |
| Jul 29, 2025 | 8.01 | 8.15 | 7.86 | 8.10 | 8.10 | 0.87% | 123,692 |
| Jul 28, 2025 | 7.78 | 8.17 | 7.50 | 8.03 | 8.03 | 8.51% | 292,702 |
| Jul 25, 2025 | 7.38 | 7.45 | 7.15 | 7.40 | 7.40 | 0.82% | 65,773 |
| Jul 24, 2025 | 7.72 | 7.75 | 7.33 | 7.34 | 7.34 | -5.05% | 93,493 |
| Jul 23, 2025 | 7.77 | 7.89 | 7.49 | 7.73 | 7.73 | 0.78% | 167,717 |
| Jul 22, 2025 | 7.72 | 7.89 | 7.49 | 7.67 | 7.67 | -0.78% | 269,591 |
| Jul 21, 2025 | 7.56 | 8.11 | 7.24 | 7.73 | 7.73 | 2.52% | 362,369 |
| Jul 18, 2025 | 7.33 | 7.90 | 7.27 | 7.54 | 7.54 | 4.29% | 213,585 |
| Jul 17, 2025 | 7.12 | 7.42 | 7.10 | 7.23 | 7.23 | 1.97% | 113,866 |