NASDAQ : ELVN
Enliven Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 45.08 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enliven Therapeutics, Inc. (ELVN) closed at 44.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 44.67 | 44.81 | 43.41 | 44.59 | 1,140,007 | +0.77% |
| 2026-10-30 | 44.92 | 45.87 | 44.09 | 44.25 | 1,236,955 | -1.84% |
| 2026-10-29 | 45.29 | 45.72 | 44.44 | 45.08 | 909,463 | +0.67% |
| 2026-10-28 | 43.69 | 44.94 | 43.39 | 44.78 | 1,261,398 | +2.49% |
| 2026-10-27 | 41.8 | 44.37 | 41.52 | 43.69 | 3,308,456 | +5.30% |
| 2026-10-26 | 41.58 | 42.175 | 40.9 | 41.49 | 2,323,117 | -0.07% |
| 2026-10-23 | 41.49 | 41.64 | 40.82 | 41.52 | 2,298,504 | -0.98% |
| 2026-10-22 | 41.55 | 42.87 | 41.06 | 41.93 | 2,324,856 | +0.26% |
| 2026-10-21 | 41.76 | 42.92 | 41.585 | 41.82 | 2,052,547 | +1.38% |
| 2026-10-20 | 38.86 | 41.365 | 38.41 | 41.25 | 1,938,238 | +6.59% |
| 2026-10-19 | 38.01 | 38.827 | 37.5 | 38.7 | 1,312,314 | +3.70% |
| 2026-10-16 | 39.33 | 39.465 | 36.955 | 37.32 | 1,188,445 | -5.11% |
| 2026-10-15 | 39.48 | 40.29 | 38.49 | 39.33 | 2,053,738 | +0.13% |
| 2026-10-14 | 38.99 | 39.95 | 38.51 | 39.28 | 1,217,094 | -0.53% |
| 2026-10-13 | 40.56 | 40.99 | 39.27 | 39.49 | 847,875 | -3.31% |
| 2026-10-12 | 40.67 | 41.41 | 40.5 | 40.84 | 579,824 | -0.34% |
| 2026-10-09 | 41 | 42.06 | 40.29 | 40.98 | 1,002,682 | +0.86% |
| 2026-10-08 | 40.9 | 40.9 | 39.25 | 40.63 | 1,651,554 | -1.76% |
| 2026-10-07 | 41.62 | 42.38 | 41.04 | 41.36 | 1,461,362 | -2.43% |
| 2026-10-06 | 45.38 | 45.605 | 41.22 | 42.39 | 2,333,092 | -6.77% |
| 2026-10-05 | 46.94 | 46.94 | 45.23 | 45.47 | 821,505 | -3.19% |
| 2026-10-02 | 47.38 | 47.43 | 45.92 | 46.97 | 1,123,208 | +1.64% |
| 2026-10-01 | 46.29 | 47.225 | 45.7 | 46.21 | 944,890 | +0.81% |
| 2026-09-30 | 46.98 | 46.98 | 45.47 | 45.84 | 800,171 | -1.44% |
| 2026-09-29 | 46.01 | 46.87 | 45.405 | 46.51 | 1,256,237 | +1.09% |
| 2026-09-28 | 44.38 | 46.9 | 44.19 | 46.01 | 1,284,648 | +2.82% |
| 2026-09-25 | 45.54 | 45.77 | 44.175 | 44.75 | 963,790 | -0.93% |
| 2026-09-24 | 45.9 | 46.515 | 44.81 | 45.17 | 749,360 | -2.00% |
| 2026-09-23 | 47.84 | 48.03 | 45.66 | 46.09 | 1,550,858 | -4.36% |
| 2026-09-22 | 49.07 | 49.13 | 47.7 | 48.19 | 1,213,439 | -1.39% |
| 2026-09-21 | 49.45 | 49.515 | 47.98 | 48.87 | 2,281,266 | -1.17% |
| 2026-09-18 | 50.15 | 51.195 | 49.19 | 49.45 | 6,005,806 | -1.57% |
| 2026-09-17 | 49.58 | 51.83 | 49.32 | 50.24 | 1,963,463 | +2.28% |
| 2026-09-16 | 53.7 | 54.125 | 48.42 | 49.12 | 2,914,713 | -7.95% |
| 2026-09-15 | 54.32 | 54.5 | 52.98 | 53.36 | 866,959 | -1.97% |
| 2026-09-14 | 55 | 55.83 | 54.005 | 54.43 | 858,163 | +0.20% |
| 2026-09-11 | 57 | 57 | 54.12 | 54.32 | 995,816 | -3.40% |
| 2026-09-10 | 57.15 | 57.82 | 56.05 | 56.23 | 769,641 | -2.12% |
| 2026-09-09 | 59.05 | 59.96 | 57.29 | 57.45 | 1,293,938 | -3.23% |
| 2026-09-08 | 58.75 | 59.9 | 58.24 | 59.37 | 1,325,966 | +0.08% |
| 2026-09-04 | 59.69 | 59.89 | 58.965 | 59.32 | 1,113,062 | -0.55% |
| 2026-09-03 | 58.875 | 60.1 | 58.66 | 59.65 | 806,069 | +1.08% |
| 2026-09-02 | 58.36 | 60.55 | 57.36 | 59.01 | 609,969 | +1.99% |
| 2026-09-01 | 57.99 | 58.45 | 57.23 | 57.86 | 1,056,445 | -0.05% |
| 2026-08-31 | 57.5 | 58.785 | 56.33 | 57.89 | 982,050 | +0.05% |
| 2026-08-28 | 60.4 | 61.18 | 57.73 | 57.86 | 584,982 | -4.36% |
| 2026-08-27 | 60.76 | 61.82 | 60.46 | 60.5 | 524,066 | -0.60% |
| 2026-08-26 | 61.025 | 61.8 | 59.79 | 60.865 | 1,001,130 | -0.24% |
| 2026-08-25 | 61.9 | 62 | 60.57 | 61.01 | 804,386 | -0.23% |
| 2026-08-24 | 59.77 | 61.99 | 59.47 | 61.15 | 1,255,225 | +2.22% |
| 2026-08-21 | 59 | 60 | 58.83 | 59.82 | 596,369 | +1.53% |
| 2026-08-20 | 58.95 | 59.535 | 57.07 | 58.92 | 945,520 | -0.79% |
| 2026-08-19 | 61.01 | 61.21 | 58.39 | 59.39 | 939,740 | -1.13% |
| 2026-08-18 | 59.79 | 60.44 | 59.01 | 60.07 | 619,313 | +0.90% |
| 2026-08-17 | 58.71 | 59.65 | 57.915 | 59.535 | 529,479 | +1.22% |
| 2026-08-14 | 57.67 | 58.9 | 56.69 | 58.82 | 350,290 | +1.31% |
| 2026-08-13 | 58.54 | 58.73 | 57.7 | 58.06 | 595,093 | +0.24% |
| 2026-08-12 | 59.09 | 60.375 | 57.68 | 57.92 | 1,010,951 | -1.46% |
| 2026-08-11 | 59.25 | 59.27 | 57.39 | 58.78 | 1,277,496 | -1.08% |
| 2026-08-10 | 59.89 | 60.99 | 58.52 | 59.42 | 620,956 | -1.72% |
| 2026-08-07 | 60.18 | 61.765 | 59.73 | 60.46 | 696,067 | +0.32% |
| 2026-08-06 | 59.34 | 61.86 | 59.11 | 60.27 | 1,679,228 | +0.95% |
| 2026-08-05 | 61.01 | 62.32 | 57.47 | 59.7 | 1,724,208 | -2.31% |
| 2026-08-04 | 58.58 | 61.29 | 57.54 | 61.11 | 2,527,886 | +5.29% |
| 2026-08-03 | 54.85 | 59.72 | 52.73 | 58.04 | 2,841,266 | +5.89% |
| 2026-07-31 | 54.1 | 55.815 | 53.1 | 54.81 | 660,426 | +1.59% |
| 2026-07-30 | 53.04 | 54.81 | 52.75 | 53.95 | 648,090 | +1.85% |
| 2026-07-29 | 53.99 | 54.5 | 52.2 | 52.97 | 854,006 | -1.47% |
| 2026-07-28 | 52.85 | 54.12 | 52 | 53.76 | 727,219 | +1.94% |
| 2026-07-27 | 53.41 | 55.79 | 52.535 | 52.735 | 1,408,411 | -0.41% |
| 2026-07-24 | 53.15 | 53.71 | 51.74 | 52.95 | 368,766 | +0.27% |
| 2026-07-23 | 52.23 | 53.44 | 51.59 | 52.81 | 656,028 | -0.08% |
| 2026-07-22 | 54.01 | 54.265 | 52.77 | 52.85 | 448,188 | -2.72% |
| 2026-07-21 | 52.23 | 54.88 | 51.965 | 54.33 | 636,621 | +5.15% |
| 2026-07-20 | 52.55 | 53.45 | 51.39 | 51.67 | 581,022 | -2.88% |
| 2026-07-17 | 49.72 | 54.1 | 49.56 | 53.2 | 818,038 | +4.60% |
| 2026-07-16 | 53.08 | 53.89 | 50.01 | 50.86 | 867,037 | -4.33% |
| 2026-07-15 | 51.52 | 53.24 | 50.89 | 53.16 | 500,758 | +2.76% |
| 2026-07-14 | 51.36 | 52.18 | 50.27 | 51.73 | 749,919 | +1.69% |
| 2026-07-13 | 50.97 | 51.03 | 49.56 | 50.87 | 600,115 | -0.43% |
| 2026-07-10 | 51.64 | 51.76 | 49.51 | 51.09 | 623,681 | -2.09% |
| 2026-07-09 | 50.93 | 52.26 | 50.03 | 52.18 | 998,574 | +2.72% |
| 2026-07-08 | 50.76 | 51.12 | 48.52 | 50.8 | 1,117,930 | -0.24% |
| 2026-07-07 | 50.25 | 52.38 | 49.825 | 50.92 | 2,012,075 | +1.82% |
| 2026-07-06 | 49.57 | 51.39 | 49.46 | 50.01 | 748,099 | +0.38% |
| 2026-07-02 | 48.76 | 50.21 | 47.45 | 49.82 | 853,884 | +2.17% |
| 2026-07-01 | 51.265 | 51.84 | 48.14 | 48.76 | 1,125,092 | -3.92% |
| 2026-06-30 | 51.49 | 52.39 | 50.35 | 50.75 | 2,016,996 | -0.20% |
| 2026-06-29 | 50.39 | 51.06 | 49.39 | 50.85 | 1,572,985 | +1.54% |
| 2026-06-26 | 49 | 50.45 | 48.47 | 50.08 | 6,636,521 | +1.95% |
| 2026-06-25 | 47.19 | 50.555 | 47.19 | 49.12 | 2,767,596 | +2.83% |
| 2026-06-24 | 48.68 | 49.94 | 46.805 | 47.77 | 2,972,576 | -1.71% |
| 2026-06-23 | 45.01 | 48.79 | 45.01 | 48.6 | 1,981,933 | +5.74% |
| 2026-06-22 | 45.26 | 48.52 | 45.25 | 45.96 | 2,517,236 | +1.91% |
| 2026-06-18 | 45.01 | 45.72 | 44.22 | 45.1 | 2,449,816 | +0.53% |
| 2026-06-17 | 42.55 | 44.95 | 42.22 | 44.86 | 1,505,906 | +5.43% |
| 2026-06-16 | 42.51 | 44.02 | 40.95 | 42.55 | 3,453,868 | +0.45% |
| 2026-06-15 | 46.64 | 47 | 41.42 | 42.36 | 2,790,718 | -8.17% |
| 2026-06-12 | 39.765 | 47.36 | 39 | 46.13 | 6,145,999 | +14.30% |
| 2026-06-11 | 45.01 | 45.517 | 40.245 | 40.36 | 5,099,623 | +9.08% |
| 2026-06-10 | 35.71 | 37.41 | 35.71 | 37 | 1,271,778 | +2.46% |
| 2026-06-09 | 34.62 | 36.22 | 34.2 | 36.11 | 1,834,797 | +7.37% |
| 2026-06-08 | 35.45 | 35.79 | 33.45 | 33.63 | 834,212 | -3.11% |
| 2026-06-05 | 35.44 | 36.07 | 33.68 | 34.71 | 1,076,325 | -2.20% |
| 2026-06-04 | 36 | 38.01 | 35.46 | 35.49 | 1,126,929 | -1.50% |
| 2026-06-03 | 35.4 | 36.255 | 34.9 | 36.03 | 696,245 | +1.44% |
| 2026-06-02 | 37.3 | 37.53 | 35.42 | 35.52 | 1,810,558 | -5.31% |
| 2026-06-01 | 39.43 | 39.66 | 36.85 | 37.51 | 694,833 | -5.21% |
| 2026-05-29 | 40.65 | 40.935 | 39.02 | 39.57 | 747,915 | -2.66% |
| 2026-05-28 | 41.48 | 41.495 | 40.385 | 40.65 | 303,294 | -1.84% |
| 2026-05-27 | 42.67 | 42.99 | 41.31 | 41.41 | 519,001 | -2.63% |
| 2026-05-26 | 42.04 | 42.595 | 40.73 | 42.53 | 538,925 | +2.38% |
| 2026-05-22 | 42.81 | 43.048 | 41.43 | 41.54 | 632,207 | -1.68% |
| 2026-05-21 | 41.59 | 42.97 | 40.8 | 42.25 | 918,334 | +0.93% |
| 2026-05-20 | 40.56 | 42.39 | 40.3 | 41.86 | 638,455 | +4.21% |
| 2026-05-19 | 39.55 | 40.26 | 38.58 | 40.17 | 636,113 | +1.36% |
| 2026-05-18 | 41.34 | 41.78 | 38.78 | 39.63 | 510,761 | -4.14% |
| 2026-05-15 | 42.21 | 42.95 | 41.07 | 41.34 | 500,943 | -4.04% |
| 2026-05-14 | 43.61 | 43.97 | 42.03 | 43.08 | 562,707 | -1.10% |
| 2026-05-13 | 42.24 | 45.14 | 40.92 | 43.56 | 1,212,623 | +2.98% |