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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.46	19.75	19.75	21.01	19.75	263,243
August 15, 2025	19.95	20.22	20.22	20.79	19.63	346,790
August 14, 2025	19.94	19.77	19.77	21.39	19.2	319,833
August 13, 2025	19.05	19.99	19.99	20.11	18.13	361,218
August 12, 2025	18.17	18.89	18.89	19.08	18.17	289,800
August 11, 2025	17.81	18.11	18.11	18.58	17.79	227,322
August 08, 2025	17.77	17.69	17.69	18.42	17.43	574,228
August 07, 2025	18.85	17.9	17.9	19.43	17.76	345,808
August 06, 2025	19.07	18.84	18.84	20.26	18.43	436,300
August 05, 2025	18.83	19.22	19.22	19.27	18.52	516,800
August 04, 2025	18.83	18.74	18.74	19.33	18.42	273,200
August 01, 2025	18.45	18.73	18.73	18.91	18.18	490,125
July 31, 2025	19	18.81	18.81	19.44	18.53	409,300
July 30, 2025	20.23	19.32	19.32	20.42	19.02	304,018
July 29, 2025	20.92	20.07	20.07	20.92	19.75	243,801
July 28, 2025	21.25	20.67	20.67	21.25	20.08	338,821
July 25, 2025	21.87	21.2	21.2	22.45	21.04	183,614
July 24, 2025	22.44	21.95	21.95	22.83	21.8	222,821
July 23, 2025	21.74	22.35	22.35	22.37	21.25	176,500
July 22, 2025	21.61	21.56	21.56	22.24	21.38	278,226
July 21, 2025	22.66	21.87	21.87	23.41	21.79	365,150
July 18, 2025	23.86	22.66	22.66	24.38	22.48	349,364
July 17, 2025	21.33	23.34	23.34	23.71	21.12	792,136
July 16, 2025	22	21.46	21.46	22.19	21.38	351,211
July 15, 2025	23.28	21.65	21.65	23.44	21.34	901,000
July 14, 2025	22.41	23	23	23.24	22.15	400,109
July 11, 2025	22.53	22.45	22.45	23.21	21.99	343,523
July 10, 2025	21.33	22.78	22.81	22.87	21.08	391,645
July 09, 2025	20.27	21.58	21.58	22.14	19.83	743,729
July 08, 2025	19.76	19.93	19.93	20.3	19.38	300,800
July 07, 2025	20.58	19.59	19.59	21.18	19.48	410,208
July 03, 2025	20.88	20.73	20.73	21.34	20.27	272,510
July 02, 2025	20.04	20.64	20.64	21.29	19.74	947,025
July 01, 2025	19.89	19.65	19.65	20.09	19.22	884,500
June 30, 2025	20.6	20.06	20.06	21.21	20.03	352,500
June 27, 2025	21.5	20.68	20.68	21.9	20.53	1.44M
June 26, 2025	21.59	21.52	21.52	21.73	20.86	466,500
June 25, 2025	20.93	21.5	21.5	21.66	20.39	485,100
June 24, 2025	20.46	21.16	21.16	21.38	20.34	645,327
June 23, 2025	21.05	20.29	20.29	21.3	20.22	624,605
June 20, 2025	21.76	21.3	21.3	22.07	21.09	518,501
June 18, 2025	21.83	21.57	21.57	22.71	21.52	423,900
June 17, 2025	22.77	21.8	21.8	23.17	21.57	661,700
June 16, 2025	23.38	23.09	23.09	24.11	22.21	1.28M
June 13, 2025	18.53	21.91	21.91	23.49	18.53	3.22M
June 12, 2025	19.23	19.66	19.66	20.21	19.23	191,309
June 11, 2025	21.9	19.61	19.61	21.9	19.49	337,100
June 10, 2025	20.38	21.7	21.7	21.94	20.27	665,431
June 09, 2025	21.16	20.34	20.34	21.16	19.94	281,501
June 06, 2025	21.78	20.74	20.74	22.52	20.04	663,500
June 05, 2025	22.37	21.37	21.37	22.64	20.98	579,628
June 04, 2025	21.82	22.29	22.29	22.52	21.2	591,000
June 03, 2025	19.22	21.86	21.86	22.15	18.85	683,112
June 02, 2025	17.77	19.14	19.14	19.6	17.77	465,900
May 30, 2025	17.9	17.77	17.77	18.25	17.5	290,200
May 29, 2025	16.29	17.74	17.74	17.81	16.07	541,550
May 28, 2025	15.96	16.07	16.07	16.34	15.81	272,508
May 27, 2025	16.61	15.99	15.99	16.79	15.9	206,823
May 23, 2025	16.5	16.4	16.4	16.95	16.29	222,508
May 22, 2025	16.8	16.77	16.77	17.09	16.5	105,800

Enliven Therapeutics, Inc. (ELVN) NASDAQ