ELVN Historical Prices
Enliven Therapeutics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
62.32
Period low
14.79
Period change
+123.15%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 44.48 | 45.06 | 43.23 | 44.63 | +0.86% | 1,140,043 |
| Oct 30, 2026 | 44.92 | 45.87 | 44.09 | 44.25 | -1.84% | 1,236,955 |
| Oct 29, 2026 | 45.29 | 45.72 | 44.44 | 45.08 | +0.67% | 909,464 |
| Oct 28, 2026 | 43.69 | 44.94 | 43.39 | 44.78 | +2.49% | 1,261,399 |
| Oct 27, 2026 | 41.80 | 44.37 | 41.52 | 43.69 | +5.30% | 3,308,418 |
| Oct 26, 2026 | 41.58 | 42.17 | 40.90 | 41.49 | -0.07% | 3,811,823 |
| Oct 23, 2026 | 41.49 | 41.64 | 40.82 | 41.52 | -0.98% | 2,298,505 |
| Oct 22, 2026 | 41.55 | 42.87 | 41.06 | 41.93 | +0.26% | 2,324,856 |
| Oct 21, 2026 | 41.76 | 42.92 | 41.59 | 41.82 | +1.38% | 2,052,405 |
| Oct 20, 2026 | 38.86 | 41.37 | 38.41 | 41.25 | +6.59% | 1,938,238 |
| Oct 19, 2026 | 38.01 | 38.83 | 37.50 | 38.70 | +3.70% | 1,312,184 |
| Oct 16, 2026 | 39.33 | 39.47 | 36.95 | 37.32 | -5.11% | 1,188,444 |
| Oct 15, 2026 | 39.48 | 40.29 | 38.49 | 39.33 | +0.13% | 2,053,739 |
| Oct 14, 2026 | 38.99 | 39.95 | 38.51 | 39.28 | -0.53% | 1,217,094 |
| Oct 13, 2026 | 40.56 | 40.99 | 39.27 | 39.49 | -3.31% | 847,875 |
| Oct 12, 2026 | 40.67 | 41.41 | 40.50 | 40.84 | -0.34% | 579,824 |
| Oct 9, 2026 | 41.00 | 42.06 | 40.29 | 40.98 | +0.86% | 1,002,663 |
| Oct 8, 2026 | 40.90 | 40.90 | 39.25 | 40.63 | -1.76% | 1,654,886 |
| Oct 7, 2026 | 41.62 | 42.38 | 41.04 | 41.36 | -2.43% | 1,461,363 |
| Oct 6, 2026 | 45.38 | 45.60 | 41.22 | 42.39 | -6.77% | 2,333,092 |
| Oct 5, 2026 | 46.94 | 46.94 | 45.23 | 45.47 | -3.19% | 821,505 |
| Oct 2, 2026 | 47.38 | 47.43 | 45.92 | 46.97 | +1.64% | 1,130,382 |
| Oct 1, 2026 | 46.29 | 47.23 | 45.70 | 46.21 | +0.81% | 944,890 |
| Sep 30, 2026 | 46.98 | 46.98 | 45.47 | 45.84 | -1.44% | 800,171 |
| Sep 29, 2026 | 46.01 | 46.87 | 45.41 | 46.51 | +1.09% | 1,256,238 |
| Sep 28, 2026 | 44.38 | 46.90 | 44.19 | 46.01 | +2.82% | 1,281,220 |
| Sep 25, 2026 | 45.54 | 45.77 | 44.17 | 44.75 | -0.93% | 963,790 |
| Sep 24, 2026 | 45.90 | 46.52 | 44.81 | 45.17 | -2.00% | 749,360 |
| Sep 23, 2026 | 47.84 | 48.03 | 45.66 | 46.09 | -4.36% | 1,550,859 |
| Sep 22, 2026 | 49.07 | 49.13 | 47.70 | 48.19 | -1.39% | 1,213,440 |
| Sep 21, 2026 | 49.45 | 49.52 | 47.98 | 48.87 | -1.17% | 2,281,267 |
| Sep 18, 2026 | 50.15 | 51.20 | 49.19 | 49.45 | -1.57% | 6,005,807 |
| Sep 17, 2026 | 49.58 | 51.83 | 49.32 | 50.24 | +2.28% | 1,963,463 |
| Sep 16, 2026 | 53.70 | 54.13 | 48.42 | 49.12 | -7.95% | 2,914,714 |
| Sep 15, 2026 | 54.32 | 54.50 | 52.98 | 53.36 | -1.97% | 866,959 |
| Sep 14, 2026 | 55.00 | 55.83 | 54.01 | 54.43 | +0.20% | 855,532 |
| Sep 11, 2026 | 57.00 | 57.00 | 54.12 | 54.32 | -5.45% | 995,817 |
| Sep 9, 2026 | 59.05 | 59.96 | 57.29 | 57.45 | -3.23% | 1,293,939 |
| Sep 8, 2026 | 58.75 | 59.90 | 58.24 | 59.37 | +0.08% | 1,325,967 |
| Sep 4, 2026 | 59.69 | 59.89 | 58.97 | 59.32 | -0.55% | 1,113,062 |
| Sep 3, 2026 | 58.88 | 60.10 | 58.66 | 59.65 | +1.08% | 806,070 |
| Sep 2, 2026 | 58.36 | 60.55 | 57.36 | 59.01 | +1.93% | 608,167 |
| Aug 31, 2026 | 57.50 | 58.78 | 56.33 | 57.89 | +0.05% | 982,216 |
| Aug 28, 2026 | 60.40 | 61.18 | 57.73 | 57.86 | -4.36% | 584,981 |
| Aug 27, 2026 | 60.76 | 61.82 | 60.46 | 60.50 | -0.60% | 524,066 |
| Aug 26, 2026 | 61.02 | 61.80 | 59.79 | 60.87 | -0.24% | 1,001,130 |
| Aug 25, 2026 | 61.90 | 62.00 | 60.57 | 61.01 | -0.23% | 804,387 |
| Aug 24, 2026 | 59.77 | 61.99 | 59.47 | 61.15 | +2.22% | 1,255,226 |
| Aug 21, 2026 | 59.00 | 60.00 | 58.83 | 59.82 | +1.53% | 596,369 |
| Aug 20, 2026 | 58.95 | 59.53 | 57.07 | 58.92 | -0.79% | 943,147 |
| Aug 19, 2026 | 61.01 | 61.21 | 58.39 | 59.39 | -1.13% | 939,740 |
| Aug 18, 2026 | 59.79 | 60.44 | 59.01 | 60.07 | +0.90% | 619,313 |
| Aug 17, 2026 | 58.71 | 59.65 | 57.91 | 59.53 | +1.22% | 529,480 |
| Aug 14, 2026 | 57.67 | 58.90 | 56.69 | 58.82 | +1.31% | 350,291 |
| Aug 13, 2026 | 58.54 | 58.73 | 57.70 | 58.06 | +0.24% | 595,094 |
| Aug 12, 2026 | 59.09 | 60.38 | 57.68 | 57.92 | -1.46% | 1,010,952 |
| Aug 11, 2026 | 59.25 | 59.27 | 57.39 | 58.78 | -1.08% | 1,277,496 |
| Aug 10, 2026 | 59.89 | 60.99 | 58.52 | 59.42 | -1.72% | 620,957 |
| Aug 7, 2026 | 60.18 | 61.77 | 59.73 | 60.46 | +0.32% | 696,068 |
| Aug 6, 2026 | 59.34 | 61.86 | 59.11 | 60.27 | +0.95% | 1,679,229 |
| Aug 5, 2026 | 61.01 | 62.32 | 57.47 | 59.70 | -2.31% | 1,724,209 |
| Aug 4, 2026 | 58.58 | 61.29 | 57.54 | 61.11 | +5.29% | 2,527,886 |
| Aug 3, 2026 | 54.85 | 59.72 | 52.73 | 58.04 | +5.89% | 2,828,490 |
| Jul 31, 2026 | 54.10 | 55.81 | 53.10 | 54.81 | +1.59% | 660,422 |
| Jul 30, 2026 | 53.04 | 54.81 | 52.75 | 53.95 | +1.85% | 648,091 |
| Jul 29, 2026 | 53.99 | 54.50 | 52.20 | 52.97 | -1.47% | 854,007 |
| Jul 28, 2026 | 52.85 | 54.12 | 52.00 | 53.76 | +1.94% | 727,219 |
| Jul 27, 2026 | 53.41 | 55.79 | 52.53 | 52.73 | -0.41% | 1,408,412 |
| Jul 24, 2026 | 53.15 | 53.71 | 51.74 | 52.95 | +0.27% | 368,766 |
| Jul 23, 2026 | 52.23 | 53.44 | 51.59 | 52.81 | -0.08% | 656,028 |
| Jul 22, 2026 | 54.01 | 54.27 | 52.77 | 52.85 | -2.72% | 448,087 |
| Jul 21, 2026 | 52.23 | 54.88 | 51.97 | 54.33 | +5.15% | 636,622 |
| Jul 20, 2026 | 52.55 | 53.45 | 51.39 | 51.67 | -2.88% | 581,023 |
| Jul 17, 2026 | 49.72 | 54.10 | 49.56 | 53.20 | +4.60% | 818,038 |
| Jul 16, 2026 | 53.08 | 53.89 | 50.01 | 50.86 | -4.33% | 867,037 |
| Jul 15, 2026 | 51.52 | 53.24 | 50.89 | 53.16 | +2.76% | 500,760 |
| Jul 14, 2026 | 51.36 | 52.18 | 50.27 | 51.73 | +1.69% | 741,746 |
| Jul 13, 2026 | 50.97 | 51.03 | 49.56 | 50.87 | -0.43% | 600,116 |
| Jul 10, 2026 | 51.64 | 51.76 | 49.51 | 51.09 | -2.09% | 623,680 |
| Jul 9, 2026 | 50.38 | 52.26 | 50.34 | 52.18 | +2.72% | 733,367 |
| Jul 8, 2026 | 50.76 | 51.12 | 48.52 | 50.80 | -0.24% | 1,117,930 |
| Jul 7, 2026 | 50.25 | 52.38 | 49.83 | 50.92 | +1.82% | 2,012,076 |
| Jul 6, 2026 | 49.57 | 51.39 | 49.46 | 50.01 | +0.38% | 748,099 |
| Jul 2, 2026 | 48.76 | 50.21 | 47.45 | 49.82 | +2.17% | 909,027 |
| Jul 1, 2026 | 51.27 | 51.84 | 48.14 | 48.76 | -3.92% | 1,125,093 |
| Jun 30, 2026 | 51.49 | 52.39 | 50.35 | 50.75 | -0.20% | 2,016,997 |
| Jun 29, 2026 | 50.39 | 51.06 | 49.39 | 50.85 | +1.54% | 1,572,881 |
| Jun 26, 2026 | 49.00 | 50.45 | 48.47 | 50.08 | +1.95% | 6,636,521 |
| Jun 25, 2026 | 47.19 | 50.55 | 47.19 | 49.12 | +2.83% | 2,767,596 |
| Jun 24, 2026 | 48.68 | 49.94 | 46.80 | 47.77 | -1.71% | 2,972,576 |
| Jun 23, 2026 | 45.01 | 48.79 | 45.01 | 48.60 | +5.74% | 1,981,934 |
| Jun 22, 2026 | 45.26 | 48.52 | 45.25 | 45.96 | +1.91% | 2,517,236 |
| Jun 18, 2026 | 45.01 | 45.72 | 44.22 | 45.10 | +0.53% | 2,449,817 |
| Jun 17, 2026 | 42.55 | 44.95 | 42.22 | 44.86 | +5.43% | 1,505,907 |
| Jun 16, 2026 | 42.51 | 44.02 | 40.95 | 42.55 | +0.45% | 3,453,818 |
| Jun 15, 2026 | 46.64 | 47.00 | 41.42 | 42.36 | -8.17% | 2,790,719 |
| Jun 12, 2026 | 39.77 | 47.36 | 39.00 | 46.13 | +14.30% | 6,146,000 |
| Jun 11, 2026 | 45.01 | 45.52 | 40.24 | 40.36 | +9.08% | 5,099,624 |
| Jun 10, 2026 | 35.71 | 37.41 | 35.71 | 37.00 | +2.46% | 1,271,779 |
| Jun 9, 2026 | 34.62 | 36.22 | 34.20 | 36.11 | +7.37% | 1,834,798 |
| Jun 8, 2026 | 35.45 | 35.79 | 33.45 | 33.63 | -3.11% | 834,212 |
| Jun 5, 2026 | 35.44 | 36.07 | 33.68 | 34.71 | -2.20% | 1,076,325 |
| Jun 4, 2026 | 36.00 | 38.01 | 35.46 | 35.49 | -1.50% | 1,126,929 |
| Jun 3, 2026 | 35.40 | 36.26 | 34.90 | 36.03 | +1.44% | 696,245 |
| Jun 2, 2026 | 37.30 | 37.53 | 35.42 | 35.52 | -5.31% | 1,810,558 |
| Jun 1, 2026 | 39.43 | 39.66 | 36.85 | 37.51 | -5.21% | 694,833 |
| May 29, 2026 | 40.65 | 40.94 | 39.02 | 39.57 | -2.66% | 747,916 |
| May 28, 2026 | 41.48 | 41.49 | 40.38 | 40.65 | -1.84% | 303,294 |
| May 27, 2026 | 42.67 | 42.99 | 41.31 | 41.41 | -2.63% | 519,002 |
| May 26, 2026 | 42.04 | 42.59 | 40.73 | 42.53 | +2.38% | 538,926 |
| May 22, 2026 | 42.81 | 43.05 | 41.43 | 41.54 | -1.68% | 632,208 |
| May 21, 2026 | 41.59 | 42.97 | 40.80 | 42.25 | +0.93% | 918,334 |
| May 20, 2026 | 40.56 | 42.39 | 40.30 | 41.86 | +4.21% | 638,455 |
| May 19, 2026 | 39.55 | 40.26 | 38.58 | 40.17 | +1.36% | 636,114 |
| May 18, 2026 | 41.34 | 41.78 | 38.78 | 39.63 | -4.14% | 510,761 |
| May 15, 2026 | 42.21 | 42.95 | 41.07 | 41.34 | -4.04% | 500,944 |
| May 14, 2026 | 43.61 | 43.97 | 42.03 | 43.08 | -1.10% | 562,708 |
| May 13, 2026 | 42.24 | 45.14 | 40.92 | 43.56 | +2.98% | 1,212,624 |
| May 12, 2026 | 40.65 | 43.28 | 39.78 | 42.30 | +6.85% | 1,136,859 |
| May 11, 2026 | 41.33 | 42.00 | 39.34 | 39.59 | -2.85% | 705,307 |
| May 8, 2026 | 41.55 | 42.91 | 40.02 | 40.75 | +1.14% | 606,599 |
| May 7, 2026 | 41.09 | 41.33 | 39.54 | 40.29 | -2.21% | 461,013 |
| May 6, 2026 | 41.98 | 42.33 | 40.76 | 41.20 | -0.91% | 370,282 |
| May 5, 2026 | 41.79 | 42.99 | 40.72 | 41.58 | -0.07% | 448,283 |
| May 4, 2026 | 41.71 | 42.16 | 41.16 | 41.61 | -0.22% | 538,794 |
| May 1, 2026 | 41.26 | 43.57 | 40.06 | 41.70 | +1.14% | 542,203 |
| Apr 30, 2026 | 42.35 | 43.49 | 40.69 | 41.23 | -2.76% | 821,926 |
| Apr 29, 2026 | 42.72 | 43.84 | 42.00 | 42.40 | -1.35% | 491,834 |
| Apr 28, 2026 | 44.84 | 45.31 | 42.77 | 42.98 | -4.28% | 620,517 |
| Apr 27, 2026 | 44.50 | 46.85 | 44.35 | 44.90 | +1.47% | 629,400 |
| Apr 24, 2026 | 44.00 | 44.53 | 43.26 | 44.25 | +0.82% | 667,166 |
| Apr 23, 2026 | 44.52 | 45.02 | 43.26 | 43.89 | -1.24% | 473,161 |
| Apr 22, 2026 | 46.44 | 46.93 | 44.14 | 44.44 | -3.16% | 744,164 |
| Apr 21, 2026 | 46.63 | 46.63 | 44.88 | 45.89 | -1.12% | 782,034 |
| Apr 20, 2026 | 47.74 | 48.15 | 46.40 | 46.41 | -3.53% | 492,378 |
| Apr 17, 2026 | 45.95 | 48.53 | 45.52 | 48.11 | +6.11% | 1,383,705 |
| Apr 16, 2026 | 43.84 | 45.80 | 42.64 | 45.34 | +3.16% | 1,488,106 |
| Apr 15, 2026 | 44.58 | 44.94 | 42.56 | 43.95 | -2.01% | 865,775 |
| Apr 14, 2026 | 43.98 | 45.35 | 43.84 | 44.85 | +2.33% | 771,178 |
| Apr 13, 2026 | 45.18 | 45.61 | 42.94 | 43.83 | -3.29% | 1,134,663 |
| Apr 10, 2026 | 45.97 | 46.31 | 44.65 | 45.32 | -0.59% | 1,124,546 |
| Apr 9, 2026 | 42.93 | 46.23 | 42.88 | 45.59 | +6.20% | 2,270,262 |
| Apr 8, 2026 | 44.13 | 44.67 | 42.38 | 42.93 | -0.53% | 1,199,766 |
| Apr 7, 2026 | 38.76 | 43.35 | 38.76 | 43.16 | +10.84% | 3,055,615 |
| Apr 6, 2026 | 38.74 | 40.42 | 38.74 | 38.94 | +0.28% | 706,120 |
| Apr 2, 2026 | 37.07 | 38.88 | 36.96 | 38.83 | +2.75% | 810,859 |
| Apr 1, 2026 | 39.15 | 40.00 | 37.56 | 37.79 | -3.60% | 840,993 |
| Mar 31, 2026 | 36.52 | 39.35 | 36.43 | 39.20 | +7.13% | 2,200,763 |
| Mar 30, 2026 | 38.29 | 39.22 | 35.60 | 36.59 | -5.77% | 2,004,290 |
| Mar 27, 2026 | 39.29 | 39.59 | 37.72 | 38.83 | -1.17% | 1,347,922 |
| Mar 26, 2026 | 35.66 | 40.62 | 35.63 | 39.29 | +10.58% | 3,458,980 |
| Mar 25, 2026 | 33.76 | 36.73 | 33.76 | 35.53 | +14.06% | 6,421,119 |
| Mar 24, 2026 | 30.88 | 31.32 | 29.37 | 31.15 | +1.10% | 1,209,251 |
| Mar 23, 2026 | 29.22 | 31.34 | 28.96 | 30.81 | +6.13% | 887,687 |
| Mar 20, 2026 | 30.22 | 30.34 | 28.62 | 29.03 | -3.39% | 862,796 |
| Mar 19, 2026 | 27.10 | 31.75 | 26.72 | 30.05 | +10.28% | 4,934,979 |
| Mar 18, 2026 | 27.79 | 28.04 | 26.70 | 27.25 | -1.94% | 1,054,867 |
| Mar 17, 2026 | 27.44 | 28.20 | 27.30 | 27.79 | +1.46% | 716,484 |
| Mar 16, 2026 | 27.89 | 28.91 | 27.32 | 27.39 | -1.37% | 856,867 |
| Mar 13, 2026 | 29.19 | 30.06 | 27.45 | 27.77 | -3.61% | 1,120,236 |
| Mar 12, 2026 | 30.26 | 30.98 | 28.78 | 28.81 | -6.16% | 762,710 |
| Mar 11, 2026 | 29.84 | 30.93 | 29.73 | 30.70 | +1.52% | 885,323 |
| Mar 10, 2026 | 29.72 | 30.78 | 29.66 | 30.24 | +1.72% | 976,741 |
| Mar 9, 2026 | 28.88 | 30.30 | 27.81 | 29.73 | +0.99% | 574,968 |
| Mar 6, 2026 | 28.68 | 30.02 | 27.95 | 29.44 | +0.51% | 564,079 |
| Mar 5, 2026 | 29.93 | 30.20 | 28.61 | 29.29 | -2.30% | 754,763 |
| Mar 4, 2026 | 28.59 | 30.63 | 27.97 | 29.98 | +4.28% | 958,195 |
| Mar 3, 2026 | 28.67 | 29.45 | 28.01 | 28.75 | -2.54% | 658,159 |
| Mar 2, 2026 | 28.84 | 29.78 | 28.37 | 29.50 | -0.64% | 666,112 |
| Feb 27, 2026 | 29.17 | 30.04 | 28.91 | 29.69 | +0.24% | 754,035 |
| Feb 26, 2026 | 29.54 | 29.78 | 28.52 | 29.62 | +1.16% | 731,210 |
| Feb 25, 2026 | 28.36 | 29.60 | 27.98 | 29.28 | +3.39% | 912,408 |
| Feb 24, 2026 | 27.68 | 29.00 | 27.62 | 28.32 | +3.17% | 871,344 |
| Feb 23, 2026 | 25.82 | 27.49 | 25.79 | 27.45 | +5.50% | 597,395 |
| Feb 20, 2026 | 25.94 | 26.36 | 25.29 | 26.02 | -0.54% | 598,143 |
| Feb 19, 2026 | 26.09 | 26.63 | 25.30 | 26.16 | -0.80% | 1,036,079 |
| Feb 18, 2026 | 25.99 | 26.70 | 25.36 | 26.37 | +0.92% | 445,055 |
| Feb 17, 2026 | 26.56 | 26.92 | 25.76 | 26.13 | -2.21% | 674,705 |
| Feb 13, 2026 | 27.25 | 28.05 | 26.68 | 26.72 | -1.62% | 436,317 |
| Feb 12, 2026 | 28.30 | 28.60 | 26.70 | 27.16 | -3.03% | 458,013 |
| Feb 11, 2026 | 28.06 | 28.16 | 26.43 | 28.01 | +0.29% | 625,936 |
| Feb 10, 2026 | 28.34 | 28.91 | 27.85 | 27.93 | -0.53% | 356,900 |
| Feb 9, 2026 | 29.42 | 29.42 | 27.99 | 28.08 | -4.55% | 586,809 |
| Feb 6, 2026 | 27.45 | 30.22 | 27.13 | 29.42 | +9.00% | 1,263,324 |
| Feb 5, 2026 | 28.17 | 28.32 | 26.77 | 26.99 | -2.98% | 1,118,152 |
| Feb 4, 2026 | 27.90 | 28.43 | 26.84 | 27.82 | +0.80% | 939,064 |
| Feb 3, 2026 | 28.40 | 28.80 | 27.18 | 27.60 | -2.02% | 669,046 |
| Feb 2, 2026 | 26.31 | 28.31 | 25.93 | 28.17 | +6.50% | 851,446 |
| Jan 30, 2026 | 25.35 | 26.88 | 25.22 | 26.45 | +3.04% | 1,672,942 |
| Jan 29, 2026 | 25.25 | 25.75 | 24.89 | 25.67 | +1.14% | 1,106,268 |
| Jan 28, 2026 | 26.14 | 26.14 | 25.34 | 25.38 | -2.98% | 489,452 |
| Jan 27, 2026 | 25.87 | 26.21 | 25.55 | 26.16 | +1.12% | 642,392 |
| Jan 26, 2026 | 25.62 | 26.21 | 25.44 | 25.87 | +0.35% | 704,866 |
| Jan 23, 2026 | 26.99 | 27.06 | 25.44 | 25.78 | -4.62% | 706,457 |
| Jan 22, 2026 | 27.73 | 28.69 | 26.99 | 27.03 | -0.64% | 1,466,783 |
| Jan 21, 2026 | 27.05 | 28.50 | 26.95 | 27.20 | +0.57% | 1,073,438 |
| Jan 20, 2026 | 26.23 | 27.42 | 25.50 | 27.05 | +1.27% | 1,011,898 |
| Jan 16, 2026 | 25.34 | 27.46 | 24.82 | 26.71 | +6.12% | 1,239,900 |
| Jan 15, 2026 | 26.19 | 26.19 | 24.29 | 25.17 | -3.38% | 1,252,236 |
| Jan 14, 2026 | 25.68 | 27.42 | 24.89 | 26.05 | +1.17% | 1,139,983 |
| Jan 13, 2026 | 25.00 | 26.47 | 24.91 | 25.75 | +2.88% | 1,034,316 |
| Jan 12, 2026 | 25.75 | 26.00 | 23.25 | 25.03 | -3.73% | 1,373,169 |
| Jan 9, 2026 | 23.58 | 29.98 | 23.27 | 26.00 | +11.83% | 5,786,616 |
| Jan 8, 2026 | 16.74 | 25.59 | 16.39 | 23.25 | +50.29% | 9,486,957 |
| Jan 7, 2026 | 15.14 | 15.66 | 14.88 | 15.47 | +2.18% | 774,713 |
| Jan 6, 2026 | 15.13 | 15.28 | 14.79 | 15.14 | -0.46% | 505,446 |
| Jan 5, 2026 | 15.69 | 15.69 | 14.91 | 15.21 | -2.12% | 463,311 |
| Jan 2, 2026 | 15.50 | 15.79 | 15.06 | 15.54 | +0.91% | 490,849 |
| Dec 31, 2025 | 15.53 | 16.00 | 15.14 | 15.40 | -0.96% | 539,066 |
| Dec 30, 2025 | 15.93 | 16.09 | 15.33 | 15.55 | -2.45% | 325,906 |
| Dec 29, 2025 | 16.30 | 16.39 | 15.89 | 15.94 | -2.21% | 379,387 |
| Dec 26, 2025 | 16.71 | 16.71 | 15.88 | 16.30 | -2.57% | 510,861 |
| Dec 24, 2025 | 16.67 | 16.85 | 16.47 | 16.73 | +1.21% | 349,610 |
| Dec 23, 2025 | 17.84 | 17.88 | 16.48 | 16.53 | -7.81% | 889,495 |
| Dec 22, 2025 | 16.78 | 18.05 | 16.51 | 17.93 | +6.28% | 494,559 |
| Dec 19, 2025 | 16.71 | 17.15 | 16.61 | 16.87 | +1.14% | 1,223,311 |
| Dec 18, 2025 | 16.18 | 16.90 | 15.77 | 16.68 | +4.12% | 803,805 |
| Dec 17, 2025 | 16.95 | 17.58 | 15.71 | 16.02 | -5.26% | 1,199,574 |
| Dec 16, 2025 | 17.08 | 17.38 | 16.36 | 16.91 | -1.51% | 1,101,488 |
| Dec 15, 2025 | 17.18 | 17.44 | 16.77 | 17.17 | +1.84% | 1,276,275 |
| Dec 12, 2025 | 18.70 | 18.81 | 16.62 | 16.86 | -10.18% | 1,407,974 |
| Dec 11, 2025 | 19.99 | 20.20 | 18.14 | 18.77 | -6.94% | 1,187,348 |
| Dec 10, 2025 | 19.51 | 20.47 | 19.29 | 20.17 | +3.49% | 1,095,001 |
| Dec 9, 2025 | 20.41 | 20.41 | 17.31 | 19.49 | -5.02% | 1,417,955 |
| Dec 8, 2025 | 21.92 | 22.07 | 20.49 | 20.52 | -5.91% | 423,647 |
| Dec 5, 2025 | 21.43 | 21.86 | 20.98 | 21.81 | +1.92% | 523,271 |
| Dec 4, 2025 | 20.97 | 21.79 | 20.57 | 21.40 | +1.90% | 494,583 |
| Dec 3, 2025 | 20.56 | 21.02 | 20.22 | 21.00 | +2.14% | 358,978 |
| Dec 2, 2025 | 19.92 | 20.70 | 19.92 | 20.56 | +3.58% | 536,237 |
| Dec 1, 2025 | 21.47 | 21.47 | 19.57 | 19.85 | -8.10% | 496,203 |
| Nov 28, 2025 | 21.92 | 22.14 | 21.35 | 21.60 | -0.51% | 252,891 |
| Nov 26, 2025 | 21.73 | 21.95 | 21.05 | 21.71 | +0.05% | 678,327 |
| Nov 25, 2025 | 21.80 | 22.45 | 21.55 | 21.70 | -0.32% | 950,569 |
| Nov 24, 2025 | 21.75 | 22.85 | 21.64 | 21.77 | +0.09% | 447,309 |
| Nov 21, 2025 | 21.16 | 22.05 | 20.37 | 21.75 | +2.26% | 348,759 |
| Nov 20, 2025 | 22.47 | 23.31 | 21.22 | 21.27 | -3.76% | 352,134 |
| Nov 19, 2025 | 22.55 | 23.23 | 22.01 | 22.10 | -2.17% | 440,423 |
| Nov 18, 2025 | 21.64 | 22.70 | 21.40 | 22.59 | +3.81% | 646,521 |
| Nov 17, 2025 | 21.97 | 22.36 | 21.28 | 21.76 | -1.40% | 843,818 |
| Nov 14, 2025 | 19.88 | 22.32 | 19.84 | 22.07 | +8.88% | 565,729 |
| Nov 13, 2025 | 20.31 | 21.57 | 19.93 | 20.27 | -0.15% | 459,693 |
| Nov 12, 2025 | 20.00 | 20.62 | 19.63 | 20.30 | +3.36% | 424,924 |
| Nov 11, 2025 | 18.77 | 19.71 | 18.62 | 19.64 | +4.97% | 485,361 |
| Nov 10, 2025 | 17.82 | 18.95 | 17.82 | 18.71 | +6.13% | 575,752 |
| Nov 7, 2025 | 18.40 | 18.40 | 16.80 | 17.63 | -3.66% | 578,149 |
| Nov 6, 2025 | 18.34 | 18.56 | 17.81 | 18.30 | -1.08% | 523,622 |
| Nov 5, 2025 | 19.00 | 19.11 | 17.77 | 18.50 | -2.68% | 264,759 |
| Nov 4, 2025 | 19.34 | 20.23 | 18.61 | 19.01 | -4.95% | 1,004,025 |
| Nov 3, 2025 | 23.25 | 23.31 | 18.33 | 20.00 | -14.60% | 2,704,965 |
Daily open, high, low, close and volume for Enliven Therapeutics, Inc. Common Stock (ELVN). Showing 249 trading days. Unadjusted prices.