Skip to main content
Enanta Pharmaceuticals, Inc. (ENTA)
NASDAQ: ENTA · Real-Time Price · USD
14.00
+0.55 (4.09%)
At close: Jun 26, 2026, 4:00 PM EDT
14.55
+0.55 (3.93%)
After-hours: Jun 26, 2026, 5:47 PM EDT

Enanta Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.5114.2513.4314.0014.004.09%926,431
Jun 25, 202613.7214.2013.3213.4513.45-1.97%181,051
Jun 24, 202614.0814.7013.6913.7213.72-2.42%286,525
Jun 23, 202613.2214.1212.9214.0614.065.16%400,678
Jun 22, 202612.8513.4012.6513.3713.375.61%225,411
Jun 18, 202612.8713.1012.4812.6612.660.16%254,121
Jun 17, 202612.0512.6512.0512.6412.644.72%171,430
Jun 16, 202611.4412.0711.3312.0712.075.51%142,639
Jun 15, 202611.9512.2211.4111.4411.44-3.87%114,009
Jun 12, 202611.4812.1011.1111.9011.903.39%190,271
Jun 11, 202611.7511.7511.1811.5111.51-1.62%263,173
Jun 10, 202611.3511.7511.2111.7011.703.08%142,985
Jun 9, 202611.2311.5511.1911.3511.352.53%131,333
Jun 8, 202611.4713.2410.8611.0711.07-1.86%158,110
Jun 5, 202611.6811.6811.2511.2811.28-3.84%135,055
Jun 4, 202611.3311.9911.3311.7311.734.36%208,575
Jun 3, 202611.9212.0311.1711.2411.24-6.57%372,302
Jun 2, 202612.5112.6011.9112.0312.03-5.05%196,987
Jun 1, 202613.1013.3112.5012.6712.67-3.72%198,306
May 29, 202613.1913.3113.0213.1613.16-0.53%186,532
May 28, 202613.1913.4913.0513.2313.230.30%165,553
May 27, 202613.5313.8513.1013.1913.19-2.51%294,838
May 26, 202614.0714.1113.3813.5313.53-3.01%330,271
May 22, 202613.9414.4113.7913.9513.950.87%141,313
May 21, 202613.5013.9713.4013.8313.831.62%141,412
May 20, 202613.7614.2413.5413.6113.61-1.09%161,204
May 19, 202613.4713.9113.3513.7613.762.30%203,871
May 18, 202613.4313.8613.2413.4513.450.30%259,229
May 15, 202613.5914.0013.1913.4113.41-2.90%221,933
May 14, 202613.9814.1213.5513.8113.81-1.57%269,710
May 13, 202614.3714.9114.0214.0314.03-3.44%159,216
May 12, 202614.6015.3813.5914.5314.53-6.02%367,018
May 11, 202615.5515.8915.1015.4615.460.78%298,486
May 8, 202615.0615.7015.0015.3415.341.66%191,732
May 7, 202615.3015.9314.7815.0915.09-0.98%196,492
May 6, 202614.5315.2814.4715.2415.245.25%344,924
May 5, 202614.6714.9413.8114.4814.48-0.41%271,712
May 4, 202614.1914.9314.0914.5414.541.32%154,787
May 1, 202613.8914.4713.7614.3514.353.31%161,447
Apr 30, 202613.8714.2713.5713.8913.890.14%162,688
Apr 29, 202613.3613.9213.3613.8713.871.17%118,331
Apr 28, 202613.2613.7813.2613.7113.713.24%102,662
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