Skip to main content
Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
13.75
+0.47 (3.54%)
At close: Apr 28, 2026, 4:00 PM EDT
13.71
-0.04 (-0.29%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Enanta Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.5313.7513.5313.74-3.46%72,623
Apr 27, 202613.2613.8713.2013.2813.28-0.23%92,383
Apr 24, 202613.2713.5512.8013.3113.31-0.30%164,733
Apr 23, 202613.7914.0013.2713.3513.35-3.19%90,127
Apr 22, 202613.3113.8913.1013.7913.794.15%113,740
Apr 21, 202613.7713.8313.1913.2413.24-3.92%114,861
Apr 20, 202613.9614.4413.7613.7813.78-1.64%101,582
Apr 17, 202614.3214.3213.9614.0114.01-0.36%123,144
Apr 16, 202614.4014.5214.0214.0614.06-3.37%83,361
Apr 15, 202614.6314.8914.3314.5514.55-0.55%108,441
Apr 14, 202614.1014.8713.2914.6314.632.52%111,170
Apr 13, 202614.0914.4213.9314.2714.271.13%71,983
Apr 10, 202613.9414.4113.8514.1114.111.15%227,552
Apr 9, 202613.6714.1213.4313.9513.951.31%108,334
Apr 8, 202613.8114.0013.5613.7713.772.53%76,940
Apr 7, 202613.1913.4712.8413.4313.431.36%91,753
Apr 6, 202613.1713.5912.8013.2513.250.84%115,597
Apr 2, 202612.6613.2612.6113.1413.141.31%112,823
Apr 1, 202612.7613.3212.1412.9712.972.69%202,061
Mar 31, 202612.4312.7612.2412.6312.633.69%107,548
Mar 30, 202612.1412.4411.7512.1812.18-126,890
Mar 27, 202612.4113.2811.9712.1812.18-2.64%121,450
Mar 26, 202612.3113.5412.1512.5112.512.79%158,355
Mar 25, 202612.2012.6812.0712.1712.170.75%145,354
Mar 24, 202612.5112.5412.0412.0812.08-4.51%114,432
Mar 23, 202612.8012.9812.5712.6512.651.12%114,136
Mar 20, 202613.0013.1912.4412.5112.51-3.77%199,671
Mar 19, 202612.5213.1012.4813.0013.002.36%134,040
Mar 18, 202613.1413.6912.6412.7012.70-4.30%130,753
Mar 17, 202612.9113.6512.7513.2713.272.79%133,067
Mar 16, 202612.8712.9812.5112.9112.911.65%175,868
Mar 13, 202613.6313.6712.6712.7012.70-5.29%473,344
Mar 12, 202613.8614.0013.3213.4113.41-5.36%101,774
Mar 11, 202613.8214.2713.8014.1714.171.58%103,001
Mar 10, 202613.9114.2213.7413.9513.950.43%84,053
Mar 9, 202613.2114.0313.2113.8913.892.58%130,587
Mar 6, 202613.5613.9913.1713.5413.54-1.46%144,093
Mar 5, 202615.2215.4813.7113.7413.74-10.84%240,512
Mar 4, 202614.6115.6814.6115.4115.414.69%311,279
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%115,324
Feb 26, 202614.6114.7014.1414.4114.41-1.57%177,681
Feb 25, 202614.8515.2814.4614.6414.64-0.75%164,494
Feb 24, 202613.6014.9013.3914.7514.759.34%334,772
Feb 23, 202613.5714.0713.1913.4913.49-0.15%161,410
Feb 20, 202613.8914.1613.0213.5113.51-3.50%435,611
Feb 19, 202613.5514.3113.5214.0014.000.79%200,864
Feb 18, 202613.8214.1913.8213.8913.890.22%134,746
Feb 17, 202613.8914.1213.6513.8613.860.07%104,543
Feb 13, 202613.8414.2613.5313.8513.850.07%136,383
Feb 12, 202614.0314.3813.8213.8413.84-2.88%174,462
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%176,618
Feb 4, 202613.5413.5713.1713.4813.48-0.66%161,638
Feb 3, 202613.1713.6613.1313.5713.572.88%170,761
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%163,477
Jan 27, 202612.9213.2912.5812.9812.980.46%169,625
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%341,182
Jan 15, 202613.8713.9313.2113.3513.35-3.54%321,565
Jan 14, 202613.0813.9812.9413.8413.845.41%221,774
Jan 13, 202612.8813.2712.5313.1313.131.70%194,272
Jan 12, 202613.0613.1412.5312.9112.91-1.53%303,412
Jan 9, 202613.5013.6413.0213.1113.11-2.46%214,300
Jan 8, 202613.7613.8213.2413.4413.44-3.24%229,755
Jan 7, 202613.5813.9813.4313.8913.892.28%197,383
Jan 6, 202613.8413.8413.4513.5813.58-2.37%216,028
Jan 5, 202614.4214.7813.6613.9113.91-3.54%461,640
Jan 2, 202615.7915.9314.3114.4214.42-8.56%354,276
Dec 31, 202515.8416.5215.4215.7715.77-0.82%480,182
Dec 30, 202516.4216.8815.8015.9015.90-3.23%345,719
Dec 29, 202516.7417.1516.2916.4316.43-2.49%318,071
Dec 26, 202516.5616.9016.2016.8516.851.51%251,280
Dec 24, 202515.8417.0515.8416.6016.605.67%292,146
Dec 23, 202516.1016.2215.7015.7115.71-3.08%314,519
Dec 22, 202515.4316.4815.0916.2116.215.33%492,121
Dec 19, 202514.5815.8614.4215.3915.395.92%1,688,883
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