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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	17.07	16.93	16.93	17.37	16.62	181,130
May 20, 2025	16.9	17.38	17.38	17.54	16.57	333,003
May 19, 2025	16.52	16.85	16.85	17.28	15.91	349,900
May 16, 2025	17.73	16.86	16.86	18.54	16.65	474,000
May 15, 2025	19.44	17.82	17.82	20	16.27	800,108
May 14, 2025	19.98	19.89	19.89	20.96	19.53	400,370
May 13, 2025	19.17	20.03	20.03	20.46	18.82	345,700
May 12, 2025	19.05	19.01	19.01	19.85	18.61	473,427
May 09, 2025	18.71	18.42	18.42	19.67	18.26	512,000
May 08, 2025	18.55	18.63	18.6	19.42	17.99	411,620
May 07, 2025	19.8	18.27	18.27	19.8	17.76	254,400
May 06, 2025	20.19	19.69	19.69	20.35	18.96	594,529
May 05, 2025	20.23	20.39	20.39	20.6	19.96	238,032
May 02, 2025	19.95	20.51	20.51	20.79	19.65	221,200
May 01, 2025	18.98	19.85	19.85	20.16	18.57	216,036
April 30, 2025	18.41	18.94	18.94	19.22	17.82	157,800
April 29, 2025	18.68	18.65	18.65	19.08	18.19	216,052
April 28, 2025	18.19	18.91	18.91	19.18	17.81	318,922
April 25, 2025	18.05	18.21	18.21	18.4	17.46	125,000
April 24, 2025	17.72	18.3	18.3	18.57	17.36	250,000
April 23, 2025	18.65	17.77	17.77	19.61	17.71	180,903
April 22, 2025	16.45	17.97	17.97	18.23	16.45	508,010
April 21, 2025	16.15	16.22	16.22	16.82	15.44	282,227
April 17, 2025	16.12	16.53	16.53	16.85	16.07	171,768
April 16, 2025	16.92	16.07	16.07	17.36	15.49	232,824

Enliven Therapeutics, Inc. (ELVN) NASDAQ