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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	20.33	20.3	20.3	20.74	20.02	374,037
September 26, 2025	18.57	20.01	20.01	20.55	18.28	521,763
September 25, 2025	19.04	18.57	18.57	19.09	18.47	277,500
September 24, 2025	19.28	19.2	19.2	19.51	18.87	470,100
September 23, 2025	19.88	19.19	19.19	20.11	19.08	433,600
September 22, 2025	18.82	19.92	19.92	20.03	18.5	423,300
September 19, 2025	19.96	18.96	18.96	20.22	18.91	2.31M
September 18, 2025	19.22	19.93	19.93	19.99	18.78	1.31M
September 17, 2025	18.57	19.02	19.02	19.5	18.57	560,706
September 16, 2025	18.41	18.43	18.43	19.07	18.01	580,713
September 15, 2025	20.1	18.5	18.5	20.3	18.11	624,244
September 12, 2025	19.9	19.96	19.96	20.15	19.26	618,547
September 11, 2025	19.35	19.92	19.92	19.97	18.8	624,774
September 10, 2025	19.81	19.22	19.22	20.24	19.04	369,700
September 09, 2025	19.94	19.72	19.72	20.27	19.11	461,505
September 08, 2025	20.15	20.02	20.02	20.82	19.92	626,448
September 05, 2025	20.19	20.15	20.15	20.9	19.89	432,313
September 04, 2025	20.96	20.01	20.01	21.02	19.95	310,300
September 03, 2025	20.69	20.95	20.95	21.18	20.35	381,743
September 02, 2025	20.27	20.89	20.89	21.3	20.12	355,100
August 29, 2025	20.46	20.22	20.22	20.99	20.03	525,752
August 28, 2025	20.59	20.36	20.36	21.14	20.26	467,600
August 27, 2025	20.27	20.68	20.68	20.91	20.26	487,888
August 26, 2025	20.05	20.32	20.32	20.9	19.96	381,400
August 25, 2025	20.98	19.95	19.95	21	19.92	453,000
August 22, 2025	19.99	20.85	20.85	21.07	19.62	830,400
August 21, 2025	19.66	19.84	19.84	20.27	19.3	808,904
August 20, 2025	19.71	19.66	19.66	20.03	19.41	286,400
August 19, 2025	20.23	19.76	19.76	20.32	19.01	223,908
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

Enliven Therapeutics, Inc. (ELVN) NASDAQ