ENTA Historical Prices
Enanta Pharmaceuticals, Inc · daily open, high, low, close & volume
Trading days
249
Period high
17.15
Period low
10.22
Period change
-1.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.08 | 11.10 | 10.69 | 10.71 | -3.95% | 202,340 |
| Oct 29, 2026 | 11.65 | 11.74 | 10.76 | 11.15 | -3.46% | 218,488 |
| Oct 28, 2026 | 11.20 | 11.77 | 10.70 | 11.55 | -5.17% | 282,003 |
| Oct 27, 2026 | 11.98 | 12.39 | 11.86 | 12.18 | +1.50% | 319,429 |
| Oct 26, 2026 | 11.73 | 12.06 | 11.65 | 12.00 | +3.09% | 440,616 |
| Oct 23, 2026 | 11.57 | 11.68 | 10.97 | 11.64 | +0.17% | 228,231 |
| Oct 22, 2026 | 11.31 | 11.63 | 11.09 | 11.62 | +2.74% | 200,626 |
| Oct 21, 2026 | 11.64 | 11.85 | 11.24 | 11.31 | -3.08% | 166,827 |
| Oct 20, 2026 | 11.43 | 11.85 | 11.41 | 11.67 | +2.28% | 164,923 |
| Oct 19, 2026 | 11.14 | 11.76 | 11.00 | 11.41 | +2.79% | 293,410 |
| Oct 16, 2026 | 11.65 | 11.65 | 10.95 | 11.10 | -3.23% | 215,413 |
| Oct 15, 2026 | 11.34 | 11.75 | 11.22 | 11.47 | +2.59% | 178,426 |
| Oct 14, 2026 | 11.44 | 11.56 | 11.14 | 11.18 | -2.95% | 227,615 |
| Oct 13, 2026 | 12.37 | 12.37 | 11.39 | 11.52 | -6.34% | 173,991 |
| Oct 12, 2026 | 12.48 | 12.63 | 12.15 | 12.30 | -1.60% | 122,895 |
| Oct 9, 2026 | 12.07 | 12.61 | 12.07 | 12.50 | +3.31% | 181,971 |
| Oct 8, 2026 | 12.26 | 12.35 | 11.70 | 12.10 | -2.18% | 282,901 |
| Oct 7, 2026 | 12.09 | 12.57 | 12.05 | 12.37 | +1.64% | 191,667 |
| Oct 6, 2026 | 12.66 | 12.66 | 11.97 | 12.17 | -3.41% | 271,697 |
| Oct 5, 2026 | 12.95 | 13.03 | 12.47 | 12.60 | -2.78% | 218,875 |
| Oct 2, 2026 | 13.20 | 13.21 | 12.58 | 12.96 | +0.93% | 748,005 |
| Oct 1, 2026 | 13.08 | 13.45 | 12.83 | 12.84 | -2.58% | 331,488 |
| Sep 30, 2026 | 12.67 | 13.41 | 12.44 | 13.18 | +4.27% | 425,884 |
| Sep 29, 2026 | 12.62 | 12.85 | 12.43 | 12.64 | +0.20% | 322,821 |
| Sep 28, 2026 | 11.88 | 12.68 | 11.69 | 12.62 | +6.19% | 349,090 |
| Sep 25, 2026 | 11.99 | 12.00 | 11.64 | 11.88 | -1.00% | 217,317 |
| Sep 24, 2026 | 11.94 | 12.02 | 11.67 | 12.00 | +0.42% | 206,241 |
| Sep 23, 2026 | 12.33 | 12.33 | 11.87 | 11.95 | -3.78% | 206,322 |
| Sep 22, 2026 | 12.24 | 12.47 | 12.03 | 12.42 | +2.56% | 164,646 |
| Sep 21, 2026 | 12.28 | 12.28 | 11.94 | 12.11 | -0.74% | 217,214 |
| Sep 18, 2026 | 12.49 | 12.61 | 12.19 | 12.20 | -2.56% | 428,246 |
| Sep 17, 2026 | 12.67 | 12.84 | 12.48 | 12.52 | -1.42% | 277,683 |
| Sep 16, 2026 | 12.33 | 12.92 | 12.33 | 12.70 | +3.34% | 267,530 |
| Sep 15, 2026 | 13.07 | 13.07 | 12.16 | 12.29 | -6.33% | 284,879 |
| Sep 14, 2026 | 12.81 | 13.13 | 12.79 | 13.12 | +1.23% | 280,231 |
| Sep 11, 2026 | 12.83 | 13.04 | 12.59 | 12.96 | +2.05% | 289,137 |
| Sep 10, 2026 | 13.09 | 13.21 | 12.44 | 12.70 | -4.08% | 312,792 |
| Sep 9, 2026 | 13.50 | 13.51 | 13.09 | 13.24 | -1.93% | 192,953 |
| Sep 8, 2026 | 13.91 | 13.91 | 13.43 | 13.50 | -4.12% | 158,196 |
| Sep 4, 2026 | 13.92 | 14.22 | 13.45 | 14.08 | +0.43% | 233,451 |
| Sep 3, 2026 | 14.17 | 14.29 | 13.85 | 14.02 | -0.50% | 239,350 |
| Sep 2, 2026 | 13.56 | 14.19 | 13.48 | 14.09 | +5.70% | 251,784 |
| Aug 31, 2026 | 13.52 | 13.60 | 13.12 | 13.33 | -1.99% | 286,516 |
| Aug 28, 2026 | 13.72 | 13.91 | 13.47 | 13.60 | -1.45% | 154,778 |
| Aug 27, 2026 | 14.08 | 14.18 | 13.76 | 13.80 | -2.47% | 280,234 |
| Aug 26, 2026 | 14.00 | 14.37 | 13.75 | 14.15 | +0.50% | 156,203 |
| Aug 25, 2026 | 14.06 | 15.05 | 14.02 | 14.08 | -0.14% | 407,079 |
| Aug 24, 2026 | 13.44 | 14.27 | 12.83 | 14.10 | +4.68% | 357,439 |
| Aug 21, 2026 | 13.27 | 13.70 | 13.09 | 13.47 | +2.59% | 335,247 |
| Aug 20, 2026 | 13.42 | 13.50 | 12.93 | 13.13 | -2.81% | 192,962 |
| Aug 19, 2026 | 13.51 | 13.63 | 13.16 | 13.51 | +1.58% | 187,392 |
| Aug 18, 2026 | 12.80 | 13.42 | 12.80 | 13.30 | +3.66% | 196,631 |
| Aug 17, 2026 | 13.13 | 13.32 | 12.59 | 12.83 | -2.51% | 314,792 |
| Aug 14, 2026 | 13.38 | 13.39 | 12.96 | 13.16 | -2.08% | 173,405 |
| Aug 13, 2026 | 13.57 | 13.98 | 13.44 | 13.44 | -0.44% | 152,716 |
| Aug 12, 2026 | 13.48 | 13.68 | 13.27 | 13.50 | -0.15% | 149,824 |
| Aug 11, 2026 | 13.74 | 13.82 | 12.71 | 13.52 | -2.10% | 200,171 |
| Aug 10, 2026 | 13.73 | 13.86 | 13.64 | 13.81 | +0.29% | 147,586 |
| Aug 7, 2026 | 13.43 | 13.87 | 13.35 | 13.77 | +3.22% | 182,991 |
| Aug 6, 2026 | 13.27 | 13.54 | 13.19 | 13.34 | +0.91% | 220,696 |
| Aug 5, 2026 | 13.40 | 13.68 | 13.03 | 13.22 | -0.75% | 230,045 |
| Aug 4, 2026 | 13.05 | 13.63 | 12.71 | 13.32 | +2.86% | 209,591 |
| Aug 3, 2026 | 12.70 | 12.97 | 12.34 | 12.95 | +2.78% | 168,146 |
| Jul 31, 2026 | 12.73 | 12.99 | 12.50 | 12.60 | -3.08% | 143,715 |
| Jul 30, 2026 | 12.42 | 13.02 | 12.32 | 13.00 | +4.42% | 142,363 |
| Jul 29, 2026 | 12.56 | 12.73 | 12.37 | 12.45 | -1.27% | 147,299 |
| Jul 28, 2026 | 12.76 | 12.76 | 12.40 | 12.61 | -0.94% | 177,279 |
| Jul 27, 2026 | 12.96 | 13.16 | 12.66 | 12.73 | -0.39% | 91,837 |
| Jul 24, 2026 | 13.06 | 13.06 | 12.41 | 12.78 | -1.31% | 104,647 |
| Jul 23, 2026 | 12.87 | 13.09 | 12.52 | 12.95 | -0.84% | 129,270 |
| Jul 22, 2026 | 13.36 | 13.81 | 13.01 | 13.06 | -2.68% | 153,943 |
| Jul 21, 2026 | 13.15 | 13.65 | 12.90 | 13.42 | +1.98% | 159,595 |
| Jul 20, 2026 | 13.99 | 13.99 | 12.98 | 13.16 | -4.22% | 169,214 |
| Jul 17, 2026 | 13.04 | 13.85 | 13.04 | 13.74 | +4.17% | 189,866 |
| Jul 16, 2026 | 13.23 | 13.56 | 12.94 | 13.19 | -0.30% | 160,367 |
| Jul 15, 2026 | 13.07 | 13.39 | 12.80 | 13.23 | +0.92% | 101,202 |
| Jul 14, 2026 | 13.64 | 13.75 | 13.10 | 13.11 | -3.89% | 136,394 |
| Jul 13, 2026 | 13.60 | 13.97 | 13.43 | 13.64 | -0.44% | 139,402 |
| Jul 10, 2026 | 14.25 | 14.47 | 13.24 | 13.70 | -3.86% | 179,224 |
| Jul 9, 2026 | 14.49 | 14.71 | 13.95 | 14.25 | -1.66% | 162,969 |
| Jul 8, 2026 | 14.06 | 14.81 | 14.02 | 14.49 | +1.61% | 198,849 |
| Jul 7, 2026 | 14.66 | 14.86 | 14.09 | 14.26 | -1.72% | 275,964 |
| Jul 6, 2026 | 14.90 | 15.10 | 14.41 | 14.51 | -3.97% | 242,106 |
| Jul 2, 2026 | 14.88 | 15.51 | 14.77 | 15.11 | +2.30% | 299,428 |
| Jul 1, 2026 | 14.63 | 15.20 | 14.63 | 14.77 | +1.30% | 206,504 |
| Jun 30, 2026 | 14.53 | 14.66 | 14.26 | 14.58 | +0.48% | 281,182 |
| Jun 29, 2026 | 14.02 | 14.73 | 13.94 | 14.51 | +3.64% | 342,574 |
| Jun 26, 2026 | 13.51 | 14.25 | 13.43 | 14.00 | +4.09% | 938,110 |
| Jun 25, 2026 | 13.72 | 14.20 | 13.32 | 13.45 | -1.97% | 181,110 |
| Jun 24, 2026 | 14.08 | 14.70 | 13.69 | 13.72 | -2.42% | 286,556 |
| Jun 23, 2026 | 13.22 | 14.12 | 12.92 | 14.06 | +5.16% | 401,621 |
| Jun 22, 2026 | 12.85 | 13.40 | 12.65 | 13.37 | +5.61% | 225,467 |
| Jun 18, 2026 | 12.87 | 13.10 | 12.48 | 12.66 | +0.16% | 253,871 |
| Jun 17, 2026 | 12.05 | 12.65 | 12.05 | 12.64 | +4.72% | 171,430 |
| Jun 16, 2026 | 11.44 | 12.07 | 11.33 | 12.07 | +5.51% | 142,652 |
| Jun 15, 2026 | 11.95 | 12.22 | 11.41 | 11.44 | -3.87% | 114,012 |
| Jun 12, 2026 | 11.48 | 12.10 | 11.11 | 11.90 | +3.39% | 190,272 |
| Jun 11, 2026 | 11.75 | 11.75 | 11.18 | 11.51 | -1.62% | 263,185 |
| Jun 10, 2026 | 11.35 | 11.75 | 11.21 | 11.70 | +3.08% | 142,985 |
| Jun 9, 2026 | 11.23 | 11.55 | 11.19 | 11.35 | +2.53% | 131,334 |
| Jun 8, 2026 | 11.47 | 13.23 | 10.86 | 11.07 | -1.86% | 158,110 |
| Jun 5, 2026 | 11.68 | 11.68 | 11.25 | 11.28 | -3.84% | 135,055 |
| Jun 4, 2026 | 11.33 | 11.98 | 11.33 | 11.73 | +4.36% | 208,576 |
| Jun 3, 2026 | 11.92 | 12.03 | 11.17 | 11.24 | -6.57% | 372,302 |
| Jun 2, 2026 | 12.51 | 12.60 | 11.91 | 12.03 | -5.05% | 196,988 |
| Jun 1, 2026 | 13.10 | 13.31 | 12.50 | 12.67 | -3.72% | 198,307 |
| May 29, 2026 | 13.19 | 13.31 | 13.02 | 13.16 | -0.53% | 187,996 |
| May 28, 2026 | 13.19 | 13.49 | 13.05 | 13.23 | +0.30% | 165,553 |
| May 27, 2026 | 13.53 | 13.85 | 13.10 | 13.19 | -2.51% | 295,434 |
| May 26, 2026 | 14.07 | 14.11 | 13.38 | 13.53 | -3.01% | 330,510 |
| May 22, 2026 | 13.94 | 14.40 | 13.79 | 13.95 | +0.87% | 141,313 |
| May 21, 2026 | 13.50 | 13.96 | 13.40 | 13.83 | +1.62% | 141,619 |
| May 20, 2026 | 13.76 | 14.24 | 13.54 | 13.61 | -1.09% | 161,204 |
| May 19, 2026 | 13.47 | 13.91 | 13.35 | 13.76 | +2.30% | 203,871 |
| May 18, 2026 | 13.43 | 13.86 | 13.24 | 13.45 | +0.30% | 259,330 |
| May 15, 2026 | 13.59 | 14.00 | 13.19 | 13.41 | -2.90% | 221,933 |
| May 14, 2026 | 13.98 | 14.12 | 13.55 | 13.81 | -1.57% | 269,711 |
| May 13, 2026 | 14.37 | 14.91 | 14.02 | 14.03 | -3.44% | 159,217 |
| May 12, 2026 | 14.60 | 15.38 | 13.59 | 14.53 | -6.02% | 367,019 |
| May 11, 2026 | 15.55 | 15.89 | 15.10 | 15.46 | +0.78% | 298,487 |
| May 8, 2026 | 15.06 | 15.70 | 15.00 | 15.34 | +1.66% | 191,733 |
| May 7, 2026 | 15.30 | 15.93 | 14.78 | 15.09 | -0.98% | 196,493 |
| May 6, 2026 | 14.53 | 15.28 | 14.47 | 15.24 | +5.25% | 344,924 |
| May 5, 2026 | 14.67 | 14.94 | 13.81 | 14.48 | -0.41% | 271,712 |
| May 4, 2026 | 14.19 | 14.93 | 14.09 | 14.54 | +1.32% | 154,788 |
| May 1, 2026 | 13.89 | 14.47 | 13.76 | 14.35 | +3.31% | 161,447 |
| Apr 30, 2026 | 13.87 | 14.27 | 13.57 | 13.89 | +0.14% | 162,688 |
| Apr 29, 2026 | 13.36 | 13.92 | 13.36 | 13.87 | +1.17% | 118,332 |
| Apr 28, 2026 | 13.26 | 13.78 | 13.26 | 13.71 | +3.24% | 102,662 |
| Apr 27, 2026 | 13.26 | 13.87 | 13.20 | 13.28 | -0.23% | 92,384 |
| Apr 24, 2026 | 13.27 | 13.54 | 12.80 | 13.31 | -0.30% | 164,733 |
| Apr 23, 2026 | 13.79 | 14.00 | 13.27 | 13.35 | -3.19% | 90,128 |
| Apr 22, 2026 | 13.31 | 13.89 | 13.10 | 13.79 | +4.15% | 113,741 |
| Apr 21, 2026 | 13.77 | 13.83 | 13.19 | 13.24 | -3.92% | 114,862 |
| Apr 20, 2026 | 13.96 | 14.44 | 13.76 | 13.78 | -1.64% | 101,577 |
| Apr 17, 2026 | 14.32 | 14.32 | 13.96 | 14.01 | -0.36% | 123,145 |
| Apr 16, 2026 | 14.40 | 14.52 | 14.02 | 14.06 | -3.37% | 83,362 |
| Apr 15, 2026 | 14.63 | 14.89 | 14.33 | 14.55 | -0.55% | 108,441 |
| Apr 14, 2026 | 14.10 | 14.87 | 13.29 | 14.63 | +2.52% | 111,171 |
| Apr 13, 2026 | 14.09 | 14.42 | 13.93 | 14.27 | +1.13% | 71,984 |
| Apr 10, 2026 | 13.94 | 14.41 | 13.85 | 14.11 | +1.15% | 227,552 |
| Apr 9, 2026 | 13.67 | 14.12 | 13.43 | 13.95 | +1.31% | 108,334 |
| Apr 8, 2026 | 13.81 | 14.00 | 13.56 | 13.77 | +2.53% | 76,940 |
| Apr 7, 2026 | 13.19 | 13.47 | 12.84 | 13.43 | +1.36% | 91,753 |
| Apr 6, 2026 | 13.17 | 13.59 | 12.80 | 13.25 | +0.84% | 115,598 |
| Apr 2, 2026 | 12.66 | 13.26 | 12.61 | 13.14 | +1.31% | 112,824 |
| Apr 1, 2026 | 12.76 | 13.32 | 12.14 | 12.97 | +2.69% | 202,061 |
| Mar 31, 2026 | 12.43 | 12.76 | 12.23 | 12.63 | +3.69% | 107,549 |
| Mar 30, 2026 | 12.14 | 12.44 | 11.75 | 12.18 | +0.00% | 126,890 |
| Mar 27, 2026 | 12.41 | 13.28 | 11.97 | 12.18 | -2.64% | 121,450 |
| Mar 26, 2026 | 12.31 | 13.54 | 12.15 | 12.51 | +2.79% | 158,355 |
| Mar 25, 2026 | 12.20 | 12.68 | 12.07 | 12.17 | +0.75% | 145,355 |
| Mar 24, 2026 | 12.51 | 12.54 | 12.04 | 12.08 | -4.51% | 114,432 |
| Mar 23, 2026 | 12.80 | 12.98 | 12.57 | 12.65 | +1.12% | 114,136 |
| Mar 20, 2026 | 13.00 | 13.19 | 12.44 | 12.51 | -3.77% | 199,736 |
| Mar 19, 2026 | 12.52 | 13.10 | 12.48 | 13.00 | +2.36% | 134,040 |
| Mar 18, 2026 | 13.14 | 13.69 | 12.64 | 12.70 | -4.30% | 130,753 |
| Mar 17, 2026 | 12.91 | 13.65 | 12.75 | 13.27 | +2.79% | 133,053 |
| Mar 16, 2026 | 12.87 | 12.98 | 12.51 | 12.91 | +1.65% | 175,869 |
| Mar 13, 2026 | 13.63 | 13.67 | 12.67 | 12.70 | -5.29% | 473,344 |
| Mar 12, 2026 | 13.86 | 14.00 | 13.32 | 13.41 | -5.36% | 101,775 |
| Mar 11, 2026 | 13.82 | 14.27 | 13.80 | 14.17 | +1.58% | 103,001 |
| Mar 10, 2026 | 13.91 | 14.22 | 13.74 | 13.95 | +0.43% | 84,053 |
| Mar 9, 2026 | 13.21 | 14.03 | 13.21 | 13.89 | +2.58% | 130,588 |
| Mar 6, 2026 | 13.56 | 13.99 | 13.17 | 13.54 | -1.46% | 144,094 |
| Mar 5, 2026 | 15.22 | 15.48 | 13.71 | 13.74 | -10.84% | 240,513 |
| Mar 4, 2026 | 14.61 | 15.68 | 14.61 | 15.41 | +4.69% | 311,279 |
| Mar 3, 2026 | 14.48 | 15.00 | 14.23 | 14.72 | +1.45% | 164,217 |
| Mar 2, 2026 | 14.02 | 14.60 | 13.96 | 14.51 | +1.47% | 188,173 |
| Feb 27, 2026 | 14.25 | 14.32 | 13.88 | 14.30 | -0.76% | 115,324 |
| Feb 26, 2026 | 14.61 | 14.70 | 14.14 | 14.41 | -1.57% | 177,682 |
| Feb 25, 2026 | 14.85 | 15.28 | 14.46 | 14.64 | -0.75% | 164,495 |
| Feb 24, 2026 | 13.60 | 14.89 | 13.39 | 14.75 | +9.34% | 334,773 |
| Feb 23, 2026 | 13.57 | 14.07 | 13.19 | 13.49 | -0.15% | 161,411 |
| Feb 20, 2026 | 13.89 | 14.16 | 13.02 | 13.51 | -3.50% | 435,611 |
| Feb 19, 2026 | 13.55 | 14.31 | 13.52 | 14.00 | +0.79% | 200,864 |
| Feb 18, 2026 | 13.82 | 14.19 | 13.82 | 13.89 | +0.22% | 134,746 |
| Feb 17, 2026 | 13.89 | 14.12 | 13.65 | 13.86 | +0.07% | 104,543 |
| Feb 13, 2026 | 13.84 | 14.26 | 13.53 | 13.85 | +0.07% | 136,383 |
| Feb 12, 2026 | 14.03 | 14.38 | 13.82 | 13.84 | -2.88% | 174,462 |
| Feb 11, 2026 | 14.26 | 14.47 | 13.85 | 14.25 | +0.85% | 207,572 |
| Feb 10, 2026 | 15.12 | 15.55 | 13.33 | 14.13 | +2.17% | 385,627 |
| Feb 9, 2026 | 13.51 | 13.89 | 13.18 | 13.83 | +2.37% | 220,999 |
| Feb 6, 2026 | 13.22 | 13.62 | 13.22 | 13.51 | +4.16% | 164,022 |
| Feb 5, 2026 | 13.09 | 13.49 | 12.95 | 12.97 | -3.78% | 176,618 |
| Feb 4, 2026 | 13.54 | 13.56 | 13.16 | 13.48 | -0.66% | 161,638 |
| Feb 3, 2026 | 13.17 | 13.66 | 13.13 | 13.57 | +2.88% | 170,761 |
| Feb 2, 2026 | 12.76 | 13.35 | 12.76 | 13.19 | +2.25% | 177,357 |
| Jan 30, 2026 | 12.83 | 12.98 | 12.45 | 12.90 | +0.00% | 208,748 |
| Jan 29, 2026 | 12.54 | 13.03 | 12.53 | 12.90 | +1.98% | 135,308 |
| Jan 28, 2026 | 12.98 | 13.01 | 12.60 | 12.65 | -2.54% | 163,477 |
| Jan 27, 2026 | 12.92 | 13.29 | 12.58 | 12.98 | +0.46% | 169,625 |
| Jan 26, 2026 | 13.00 | 13.05 | 12.55 | 12.92 | -0.77% | 209,122 |
| Jan 23, 2026 | 12.76 | 13.05 | 12.32 | 13.02 | +1.72% | 288,406 |
| Jan 22, 2026 | 12.53 | 13.00 | 12.53 | 12.80 | +1.83% | 260,366 |
| Jan 21, 2026 | 12.43 | 12.79 | 12.41 | 12.57 | +0.64% | 270,882 |
| Jan 20, 2026 | 12.35 | 13.98 | 12.09 | 12.49 | -0.95% | 183,635 |
| Jan 16, 2026 | 13.28 | 13.28 | 12.50 | 12.61 | -5.54% | 341,182 |
| Jan 15, 2026 | 13.87 | 13.93 | 13.21 | 13.35 | -3.54% | 321,565 |
| Jan 14, 2026 | 13.08 | 13.98 | 12.94 | 13.84 | +5.41% | 221,774 |
| Jan 13, 2026 | 12.88 | 13.27 | 12.53 | 13.13 | +1.70% | 194,272 |
| Jan 12, 2026 | 13.06 | 13.14 | 12.53 | 12.91 | -1.53% | 303,412 |
| Jan 9, 2026 | 13.50 | 13.64 | 13.02 | 13.11 | -2.46% | 214,300 |
| Jan 8, 2026 | 13.76 | 13.82 | 13.24 | 13.44 | -3.24% | 229,755 |
| Jan 7, 2026 | 13.58 | 13.97 | 13.43 | 13.89 | +2.28% | 197,383 |
| Jan 6, 2026 | 13.84 | 13.84 | 13.45 | 13.58 | -2.37% | 216,028 |
| Jan 5, 2026 | 14.42 | 14.78 | 13.66 | 13.91 | -3.54% | 461,640 |
| Jan 2, 2026 | 15.79 | 15.93 | 14.30 | 14.42 | -8.56% | 354,276 |
| Dec 31, 2025 | 15.84 | 16.52 | 15.42 | 15.77 | -0.82% | 480,182 |
| Dec 30, 2025 | 16.42 | 16.88 | 15.80 | 15.90 | -3.23% | 345,719 |
| Dec 29, 2025 | 16.74 | 17.15 | 16.29 | 16.43 | -2.49% | 318,071 |
| Dec 26, 2025 | 16.56 | 16.90 | 16.20 | 16.85 | +1.51% | 251,280 |
| Dec 24, 2025 | 15.84 | 17.05 | 15.84 | 16.60 | +5.67% | 292,146 |
| Dec 23, 2025 | 16.10 | 16.22 | 15.70 | 15.71 | -3.08% | 314,519 |
| Dec 22, 2025 | 15.43 | 16.48 | 15.09 | 16.21 | +5.33% | 492,121 |
| Dec 19, 2025 | 14.58 | 15.86 | 14.42 | 15.39 | +5.92% | 1,688,883 |
| Dec 18, 2025 | 14.44 | 14.89 | 14.11 | 14.53 | +1.96% | 316,921 |
| Dec 17, 2025 | 14.89 | 15.08 | 14.06 | 14.25 | -4.04% | 334,319 |
| Dec 16, 2025 | 14.72 | 15.28 | 14.40 | 14.85 | -0.13% | 358,027 |
| Dec 15, 2025 | 14.89 | 15.20 | 14.35 | 14.87 | +0.95% | 364,145 |
| Dec 12, 2025 | 14.13 | 14.95 | 13.98 | 14.73 | +4.17% | 254,941 |
| Dec 11, 2025 | 14.38 | 14.62 | 14.05 | 14.14 | -1.60% | 254,763 |
| Dec 10, 2025 | 14.63 | 14.79 | 14.19 | 14.37 | -1.84% | 197,811 |
| Dec 9, 2025 | 14.07 | 14.69 | 13.79 | 14.64 | +3.24% | 254,258 |
| Dec 8, 2025 | 14.78 | 14.78 | 13.75 | 14.18 | -2.88% | 320,494 |
| Dec 5, 2025 | 14.07 | 14.65 | 13.89 | 14.60 | +3.62% | 334,049 |
| Dec 4, 2025 | 14.00 | 14.46 | 13.93 | 14.09 | -1.05% | 246,055 |
| Dec 3, 2025 | 14.02 | 14.52 | 14.00 | 14.24 | +2.01% | 268,579 |
| Dec 2, 2025 | 14.08 | 14.32 | 13.80 | 13.96 | -1.27% | 356,377 |
| Dec 1, 2025 | 13.80 | 14.51 | 13.80 | 14.14 | +0.14% | 436,775 |
| Nov 28, 2025 | 13.97 | 14.22 | 13.63 | 14.12 | +1.29% | 143,060 |
| Nov 26, 2025 | 13.72 | 14.21 | 13.50 | 13.94 | +2.05% | 214,978 |
| Nov 25, 2025 | 13.78 | 13.86 | 12.97 | 13.66 | +0.07% | 425,466 |
| Nov 24, 2025 | 12.91 | 13.78 | 12.70 | 13.65 | +7.23% | 457,375 |
| Nov 21, 2025 | 12.08 | 13.00 | 11.89 | 12.73 | +4.95% | 273,607 |
| Nov 20, 2025 | 12.29 | 12.84 | 11.97 | 12.13 | +0.00% | 281,030 |
| Nov 19, 2025 | 12.27 | 12.81 | 11.89 | 12.13 | -1.86% | 259,095 |
| Nov 18, 2025 | 12.22 | 13.55 | 11.80 | 12.36 | -3.59% | 504,061 |
| Nov 17, 2025 | 12.06 | 12.94 | 11.85 | 12.82 | +6.30% | 410,574 |
| Nov 14, 2025 | 11.98 | 12.50 | 11.70 | 12.06 | +2.90% | 276,146 |
| Nov 13, 2025 | 11.84 | 11.96 | 11.61 | 11.72 | -1.76% | 206,090 |
| Nov 12, 2025 | 12.11 | 12.41 | 11.78 | 11.93 | -0.91% | 264,677 |
| Nov 11, 2025 | 11.56 | 12.47 | 11.10 | 12.04 | +4.60% | 327,037 |
| Nov 10, 2025 | 11.22 | 11.53 | 11.00 | 11.51 | +4.73% | 249,527 |
| Nov 7, 2025 | 10.71 | 11.00 | 10.22 | 10.99 | +1.76% | 213,058 |
| Nov 6, 2025 | 10.93 | 11.06 | 10.41 | 10.80 | -1.10% | 177,881 |
| Nov 5, 2025 | 10.79 | 11.20 | 10.61 | 10.92 | +1.02% | 273,046 |
| Nov 4, 2025 | 10.62 | 11.34 | 10.56 | 10.81 | -0.09% | 640,094 |
| Nov 3, 2025 | 10.92 | 11.18 | 10.44 | 10.82 | -1.28% | 380,966 |
Daily open, high, low, close and volume for Enanta Pharmaceuticals, Inc (ENTA). Showing 249 trading days. Unadjusted prices.