Enliven Therapeutics, Inc. - ELVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25	25.75	25.75	26.47	24.91	1.03M
January 12, 2026	25.75	25.03	25.03	26	23.25	1.37M
January 09, 2026	23.58	26	26	29.98	23.27	5.79M
January 08, 2026	16.74	23.25	23.25	25.59	16.39	9.49M
January 07, 2026	15.14	15.47	15.47	15.66	14.88	774,713
January 06, 2026	15.13	15.14	15.14	15.28	14.79	505,446
January 05, 2026	15.69	15.21	15.21	15.69	14.91	463,311
January 02, 2026	15.5	15.54	15.54	15.79	15.06	490,849
December 31, 2025	15.53	15.4	15.4	16	15.14	539,100
December 30, 2025	15.93	15.55	15.55	16.09	15.33	325,906
December 29, 2025	16.3	15.94	15.94	16.39	15.89	379,400
December 26, 2025	16.71	16.3	16.3	16.71	15.88	510,900
December 24, 2025	16.67	16.73	16.73	16.85	16.47	349,610
December 23, 2025	17.84	16.53	16.53	17.88	16.48	889,500
December 22, 2025	16.78	17.93	17.93	18.05	16.51	494,600
December 19, 2025	16.71	16.87	16.87	17.15	16.61	1.22M
December 18, 2025	16.18	16.68	16.68	16.9	15.77	803,805
December 17, 2025	16.95	16.02	16.02	17.58	15.71	1.2M
December 16, 2025	17.08	16.91	16.91	17.38	16.36	1.1M
December 15, 2025	17.18	17.17	17.17	17.44	16.77	1.28M
December 12, 2025	18.7	16.86	16.86	18.81	16.62	1.41M
December 11, 2025	19.99	18.77	18.77	20.2	18.14	1.19M
December 10, 2025	19.51	20.17	20.17	20.47	19.29	1.1M
December 09, 2025	20.41	19.49	19.49	20.41	17.31	1.42M
December 08, 2025	21.92	20.52	20.52	22.07	20.49	423,647
December 05, 2025	21.43	21.81	21.81	21.86	20.98	523,300
December 04, 2025	20.97	21.4	21.4	21.79	20.57	494,583
December 03, 2025	20.56	21	21	21.01	20.22	345,013
December 02, 2025	19.92	20.56	20.56	20.7	19.92	536,237
December 01, 2025	21.47	19.85	19.85	21.47	19.58	496,203
November 28, 2025	21.92	21.6	21.6	22.14	21.35	252,891
November 26, 2025	21.73	21.71	21.71	21.96	21.05	678,327
November 25, 2025	21.8	21.7	21.7	22.45	21.55	950,600
November 24, 2025	21.75	21.77	21.77	22.85	21.64	447,309
November 21, 2025	21.16	21.75	21.75	22.05	20.37	348,759
November 20, 2025	22.47	21.27	21.27	23.31	21.22	352,134
November 19, 2025	22.55	22.1	22.1	23.23	22.01	440,423
November 18, 2025	21.64	22.59	22.59	22.7	21.4	646,521
November 17, 2025	21.97	21.76	21.76	22.36	21.28	843,818
November 14, 2025	19.88	22.07	22.07	22.32	19.84	565,700
November 13, 2025	20.31	20.27	20.27	21.57	19.93	459,700
November 12, 2025	20	20.3	20.3	20.62	19.63	424,900
November 11, 2025	18.77	19.64	19.64	19.71	18.62	485,400
November 10, 2025	17.82	18.71	18.71	18.95	17.82	575,800
November 07, 2025	18.4	17.63	17.63	18.4	16.8	578,149
November 06, 2025	18.34	18.3	18.3	18.56	17.81	456,482
November 05, 2025	19	18.5	18.5	19.11	17.77	264,800
November 04, 2025	19.34	19.01	19.01	20.23	18.61	1M
November 03, 2025	23.25	20	20	23.31	18.33	2.71M
October 31, 2025	23.88	23.42	23.42	24.64	23.42	388,100
October 30, 2025	22.5	23.97	23.97	24.03	22.3	471,931
October 29, 2025	21.51	22.65	22.65	22.88	21.28	733,200
October 28, 2025	21.33	21.55	21.55	21.68	20.84	233,512
October 27, 2025	20.66	21.4	21.4	21.88	20.66	310,905
October 24, 2025	20.75	20.61	20.61	20.82	20.32	371,209
October 23, 2025	20.52	20.55	20.55	21.15	20.26	599,700
October 22, 2025	21.19	20.49	20.49	21.19	20.1	311,400
October 21, 2025	22.02	21.19	21.19	22.14	20.93	435,600
October 20, 2025	21.76	22.12	22.12	22.36	21.2	310,066
October 17, 2025	21.41	21.41	21.41	21.99	21.08	485,200

Enliven Therapeutics, Inc. (ELVN) NASDAQ