Enliven Therapeutics, Inc. (ELVN) NASDAQ

35.52

-1.99(-5.31%)

Updated at June 02 04:00PM

Currency In USD

ELVN Historical Return

If you invested $1000 in Enliven Therapeutics, Inc. (ELVN) since IPO date, it would be worth $592 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,105.85, while $1000 invested 1 year ago would be worth $1,855.8. This corresponds to total returns of -40.8%, 10.59%, 85.58%, respectively, with annualized returns of -8.07%, 2.03%, 85.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ELVN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	39.43	37.51	37.51	39.66	36.85	693,435
May 29, 2026	40.65	39.57	39.57	40.94	39.02	747,707
May 28, 2026	41.48	40.65	40.65	41.5	40.39	303,292
May 27, 2026	42.67	41.41	41.41	42.99	41.31	439,732
May 26, 2026	42.04	42.53	42.53	42.59	40.75	532,993
May 22, 2026	42.81	41.54	41.54	43.05	41.43	631,935
May 21, 2026	41.59	42.25	42.25	42.97	40.8	918,334
May 20, 2026	40.56	41.86	41.86	42.39	40.3	638,454
May 19, 2026	39.55	40.17	40.17	40.26	38.58	636,103
May 18, 2026	41.34	39.63	39.63	41.78	38.78	510,759
May 15, 2026	42.21	41.34	41.34	42.95	41.07	500,491
May 14, 2026	43.61	43.08	43.08	43.97	42.03	562,677
May 13, 2026	42.24	43.56	43.56	45.14	40.92	1.05M
May 12, 2026	40.65	42.3	42.3	43.28	39.78	1.14M
May 11, 2026	41.33	39.59	39.59	42	39.35	693,435
May 08, 2026	41.56	40.75	40.75	42.91	40.02	583,816
May 07, 2026	41.09	40.29	40.29	41.33	39.54	460,984
May 06, 2026	41.98	41.2	41.2	42.33	40.76	340,227
May 05, 2026	41.79	41.58	41.58	42.99	40.72	448,277
May 04, 2026	41.71	41.61	41.61	42.17	41.16	538,794
May 01, 2026	41.26	41.7	41.7	43.57	40.06	540,459
April 30, 2026	42.35	41.23	41.23	43.49	40.69	821,925
April 29, 2026	42.72	42.4	42.4	43.84	42	491,833
April 28, 2026	44.84	42.98	42.98	45.31	42.77	613,331
April 27, 2026	44.5	44.9	44.9	46.85	44.35	601,032
April 24, 2026	44	44.25	44.25	44.53	43.26	615,019
April 23, 2026	44.52	43.89	43.89	45.02	43.26	473,141
April 22, 2026	46.44	44.44	44.44	46.93	44.14	743,393
April 21, 2026	46.63	45.89	45.89	46.63	44.88	746,262
April 20, 2026	47.74	46.41	46.41	48.15	46.4	492,381
April 17, 2026	45.95	48.11	48.11	48.53	45.64	1.36M
April 16, 2026	43.84	45.34	45.34	45.8	42.64	1.49M
April 15, 2026	44.58	43.95	43.95	44.94	42.56	865,769
April 14, 2026	43.98	44.85	44.85	45.36	43.84	771,077
April 13, 2026	45.18	43.83	43.83	45.61	42.94	1.13M
April 10, 2026	45.97	45.32	45.32	46.31	44.65	1.12M
April 09, 2026	42.93	45.59	45.59	46.23	42.88	2.27M
April 08, 2026	44.13	42.93	42.93	44.67	42.38	1.2M
April 07, 2026	38.76	43.16	43.16	43.35	38.76	3.06M
April 06, 2026	38.74	38.94	38.94	40.42	38.74	697,933
April 02, 2026	37.07	38.83	38.83	38.88	36.96	810,852
April 01, 2026	39.15	37.79	37.79	40	37.56	840,985
March 31, 2026	36.52	39.2	39.2	39.35	36.43	2.2M
March 30, 2026	38.29	36.59	36.59	39.22	35.6	2M
March 27, 2026	39.29	38.83	38.83	39.59	37.72	1.35M
March 26, 2026	35.66	39.29	39.29	40.62	35.64	3.43M
March 25, 2026	33.76	35.53	35.53	36.73	33.76	6.42M
March 24, 2026	30.88	31.15	31.15	31.32	29.37	1.21M
March 23, 2026	29.22	30.81	30.81	31.35	28.96	887,466
March 20, 2026	30.22	29.03	29.03	30.34	28.62	839,923
March 19, 2026	27.1	30.05	30.05	31.76	26.72	4.93M
March 18, 2026	27.79	27.25	27.25	28.04	26.7	1.05M
March 17, 2026	27.44	27.79	27.79	28.2	27.3	650,531
March 16, 2026	27.89	27.39	27.39	28.91	27.32	825,583
March 13, 2026	29.19	27.77	27.77	30.06	27.45	1.02M
March 12, 2026	30.26	28.81	28.81	30.98	28.78	752,771
March 11, 2026	29.84	30.7	30.7	30.93	29.74	839,084
March 10, 2026	29.72	30.24	30.24	30.78	29.66	965,303
March 09, 2026	28.88	29.73	29.73	30.3	27.81	561,176
March 06, 2026	28.68	29.44	29.44	30.02	27.95	564,078