Skip to main content
Enliven Therapeutics, Inc. (ELVN)
NASDAQ: ELVN · Real-Time Price · USD
19.99
+1.09 (5.80%)
At close: Aug 13, 2025, 4:00 PM
20.10
+0.12 (0.58%)
Pre-market: Aug 14, 2025, 7:47 AM EDT

Enliven Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202519.0520.1118.1319.9919.995.80%361,204
Aug 12, 202518.1719.0818.1718.8918.894.28%289,755
Aug 11, 202517.8118.5817.7918.1218.122.40%227,322
Aug 8, 202517.7718.4217.4317.6917.69-1.17%574,228
Aug 7, 202518.8519.4317.7617.9017.90-4.99%345,808
Aug 6, 202519.0720.2618.4418.8418.84-1.98%436,275
Aug 5, 202518.8319.2718.5219.2219.222.56%516,788
Aug 4, 202518.8319.3318.4218.7418.740.05%273,183
Aug 1, 202518.4518.9118.1818.7318.73-0.43%490,125
Jul 31, 202519.0019.4418.5318.8118.81-2.64%409,296
Jul 30, 202520.2320.4219.0219.3219.32-3.74%304,018
Jul 29, 202520.9220.9219.7520.0720.07-2.90%243,801
Jul 28, 202521.2521.2520.0820.6720.67-2.50%338,821
Jul 25, 202521.8722.4521.0421.2021.20-3.42%183,614
Jul 24, 202522.4422.8321.8021.9521.95-1.79%222,821
Jul 23, 202521.7422.3721.2522.3522.353.66%176,465
Jul 22, 202521.6122.2421.3821.5621.56-1.42%278,226
Jul 21, 202522.6623.4121.7921.8721.87-3.49%365,150
Jul 18, 202523.8624.3822.4822.6622.66-2.91%349,364
Jul 17, 202521.3323.7121.1223.3423.348.76%792,136
Jul 16, 202522.0022.1921.3821.4621.46-0.88%351,211
Jul 15, 202523.2823.4421.3421.6521.65-5.87%900,984
Jul 14, 202522.4123.2421.8023.0023.002.45%416,268
Jul 11, 202522.5323.2121.9922.4522.45-1.45%343,523
Jul 10, 202521.3322.8721.0322.7822.785.56%392,691
Jul 9, 202520.2722.1419.8321.5821.588.28%743,729
Jul 8, 202519.7620.3019.3819.9319.931.74%300,761
Jul 7, 202520.5821.1819.4819.5919.59-5.50%410,208
Jul 3, 202520.8821.3420.2720.7320.730.44%272,510
Jul 2, 202520.0421.2919.7420.6420.645.04%947,025
Jul 1, 202519.8920.0919.2219.6519.65-2.04%884,482
Jun 30, 202520.6021.2120.0320.0620.06-3.00%352,463
Jun 27, 202521.5021.9020.5320.6820.68-3.90%1,443,929
Jun 26, 202521.5921.7320.8621.5221.520.09%466,467
Jun 25, 202520.9321.6620.3921.5021.501.61%485,100
Jun 24, 202520.4621.3820.3421.1621.164.29%645,327
Jun 23, 202521.0521.3020.2220.2920.29-4.74%624,605
Jun 20, 202521.7622.0721.0921.3021.30-1.25%518,501
Jun 18, 202521.8322.7121.5221.5721.57-1.06%423,893
Jun 17, 202522.7723.1721.5721.8021.80-5.59%661,678
Jun 16, 202523.3824.1122.2123.0923.095.39%1,275,207
Jun 13, 202518.5323.4918.5321.9121.9111.44%3,224,970
Jun 12, 202519.2320.2119.2319.6619.660.28%191,309
Jun 11, 202521.9021.9019.4919.6119.61-9.65%337,096
Jun 10, 202520.3821.9420.2721.7021.706.69%665,431
Jun 9, 202521.1621.1619.9420.3420.34-1.93%281,501
Jun 6, 202521.7822.5320.0420.7420.74-2.95%663,450
Jun 5, 202522.3722.6420.9821.3721.37-4.13%579,628
Jun 4, 202521.8222.5221.2022.2922.291.97%591,000
Jun 3, 202519.2222.1518.8521.8621.8614.21%683,112