Skip to main content
Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
13.77
+0.23 (1.70%)
Mar 9, 2026, 2:02 PM EDT - Market open

Enanta Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.2113.8613.2113.69-1.07%11,034
Mar 6, 202613.5613.9913.1713.5413.54-1.46%144,091
Mar 5, 202615.2215.4813.7113.7413.74-10.84%240,512
Mar 4, 202614.6115.6814.6115.4115.414.69%310,995
Mar 3, 202614.4815.0014.2314.7214.721.45%164,216
Mar 2, 202614.0214.6013.9614.5114.511.47%188,172
Feb 27, 202614.2514.3213.8914.3014.30-0.76%115,021
Feb 26, 202614.6114.7014.1414.4114.41-1.57%177,681
Feb 25, 202614.8515.2814.4614.6414.64-0.75%144,357
Feb 24, 202613.6014.9013.3914.7514.759.34%316,079
Feb 23, 202613.5714.0713.1913.4913.49-0.15%160,491
Feb 20, 202613.8914.1613.0213.5113.51-3.50%434,611
Feb 19, 202613.5514.3113.5214.0014.000.79%198,759
Feb 18, 202613.8214.1913.8213.8913.890.22%134,746
Feb 17, 202613.8914.1213.6513.8613.860.07%104,537
Feb 13, 202613.8414.2613.5313.8513.850.07%117,759
Feb 12, 202614.0314.3813.8213.8413.84-2.88%155,424
Feb 11, 202614.2614.4713.8514.2514.250.85%207,572
Feb 10, 202615.1215.5513.3414.1314.132.17%385,627
Feb 9, 202613.5113.8913.1813.8313.832.37%220,999
Feb 6, 202613.2213.6213.2213.5113.514.16%164,022
Feb 5, 202613.0913.4912.9512.9712.97-3.78%176,598
Feb 4, 202613.5413.5713.1713.4813.48-0.66%161,638
Feb 3, 202613.1713.6613.1313.5713.572.88%169,556
Feb 2, 202612.7613.3512.7613.1913.192.25%177,357
Jan 30, 202612.8312.9812.4512.9012.90-208,748
Jan 29, 202612.5413.0312.5312.9012.901.98%135,308
Jan 28, 202612.9813.0112.6012.6512.65-2.54%163,476
Jan 27, 202612.9213.2912.5812.9812.980.46%160,001
Jan 26, 202613.0013.0612.5512.9212.92-0.77%209,122
Jan 23, 202612.7613.0612.3213.0213.021.72%288,406
Jan 22, 202612.5313.0012.5312.8012.801.83%260,366
Jan 21, 202612.4312.7912.4112.5712.570.64%270,882
Jan 20, 202612.3513.9912.0912.4912.49-0.95%183,635
Jan 16, 202613.2813.2812.5012.6112.61-5.54%328,612
Jan 15, 202613.8713.9313.2113.3513.35-3.54%305,974
Jan 14, 202613.0813.9812.9413.8413.845.41%221,772
Jan 13, 202612.8813.2712.5313.1313.131.70%194,271
Jan 12, 202613.0613.1412.5312.9112.91-1.53%303,412
Jan 9, 202613.5013.6413.0213.1113.11-2.46%214,264
Jan 8, 202613.7613.8213.2413.4413.44-3.24%229,742
Jan 7, 202613.5813.9813.4313.8913.892.28%190,632
Jan 6, 202613.8413.8413.4513.5813.58-2.37%211,683
Jan 5, 202614.4214.7813.6613.9113.91-3.54%458,823
Jan 2, 202615.7915.9314.3114.4214.42-8.56%354,273
Dec 31, 202515.8416.5215.4215.7715.77-0.82%478,782
Dec 30, 202516.4216.8815.8015.9015.90-3.23%342,713
Dec 29, 202516.7417.1516.2916.4316.43-2.49%311,458
Dec 26, 202516.5616.9016.2016.8516.851.51%251,180
Dec 24, 202515.8417.0515.8416.6016.605.67%236,224
Dec 23, 202516.1016.2215.7015.7115.71-3.08%314,238
Dec 22, 202515.4316.4815.0916.2116.215.33%412,553
Dec 19, 202514.5815.8614.4215.3915.395.92%1,688,758
Dec 18, 202514.4414.8914.1114.5314.531.96%316,921
Dec 17, 202514.8915.0814.0714.2514.25-4.04%334,319
Dec 16, 202514.7215.2814.4014.8514.85-0.13%358,027
Dec 15, 202514.8915.2014.3514.8714.870.95%364,145
Dec 12, 202514.1314.9513.9914.7314.734.17%254,941
Dec 11, 202514.3814.6214.0514.1414.14-1.60%254,763
Dec 10, 202514.6314.7914.1914.3714.37-1.84%197,811
Dec 9, 202514.0714.6913.7914.6414.643.24%254,258
Dec 8, 202514.7814.7813.7514.1814.18-2.88%320,494
Dec 5, 202514.0714.6613.8914.6014.603.62%334,049
Dec 4, 202514.0014.4613.9314.0914.09-1.05%246,055
Dec 3, 202514.0214.5214.0014.2414.242.01%268,579
Dec 2, 202514.0814.3213.8013.9613.96-1.27%356,377
Dec 1, 202513.8014.5113.8014.1414.140.14%436,775
Nov 28, 202513.9714.2213.6314.1214.121.29%143,060
Nov 26, 202513.7214.2113.5013.9413.942.05%214,978
Nov 25, 202513.7813.8612.9713.6613.660.07%425,466
Nov 24, 202512.9113.7812.7013.6513.657.23%457,375
Nov 21, 202512.0813.0011.8912.7312.734.95%273,607
Nov 20, 202512.2912.8411.9812.1312.13-281,030
Nov 19, 202512.2712.8111.8912.1312.13-1.86%259,095
Nov 18, 202512.2213.5511.8012.3612.36-3.59%504,061
Nov 17, 202512.0612.9411.8512.8212.826.30%410,574
Nov 14, 202511.9812.5011.7012.0612.062.90%276,146
Nov 13, 202511.8411.9611.6111.7211.72-1.76%206,090
Nov 12, 202512.1112.4111.7811.9311.93-0.91%264,677
Nov 11, 202511.5612.4711.1012.0412.044.60%327,037
Nov 10, 202511.2211.5311.0011.5111.514.73%249,527
Nov 7, 202510.7111.0010.2210.9910.991.76%213,058
Nov 6, 202510.9311.0610.4110.8010.80-1.10%177,881
Nov 5, 202510.7911.2010.6110.9210.921.02%273,246
Nov 4, 202510.6211.3410.5710.8110.81-0.09%640,094
Nov 3, 202510.9211.1810.4410.8210.82-1.28%380,966
Oct 31, 202510.8911.0810.6210.9610.960.92%367,961
Oct 30, 202510.5511.4510.5510.8610.862.16%675,538
Oct 29, 202510.4411.1510.3310.6310.631.53%1,092,879
Oct 28, 202510.4810.6110.3010.4710.47-0.29%407,089
Oct 27, 202510.5310.7910.3910.5010.50-0.10%475,600
Oct 24, 202510.7910.9110.4810.5110.51-1.50%357,299
Oct 23, 202510.5011.0110.2010.6710.671.72%825,402
Oct 22, 202510.9411.1010.4310.4910.49-4.72%553,784
Oct 21, 202511.1311.2210.7111.0111.01-0.94%389,291
Oct 20, 202511.1211.5911.0411.1211.120.95%491,107
Oct 17, 202511.2511.5510.8611.0111.01-3.25%325,533
Oct 16, 202511.8412.0211.3411.3811.38-2.57%378,942
Oct 15, 202511.0611.8311.0111.6811.686.57%417,348
Oct 14, 202511.4111.5010.8710.9610.96-4.61%409,686