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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	22.51	22.47	22.47	22.99	21.83	395,242
December 19, 2024	22.65	22.87	22.87	23.27	22	271,200
December 18, 2024	24.29	22.5	22.5	24.3	21.84	446,000
December 17, 2024	23.6	24.39	24.39	24.42	22.92	219,823
December 16, 2024	23.12	23.57	23.57	23.72	23.03	200,200
December 13, 2024	23.19	23.02	23.02	23.3	22.61	55,080
December 12, 2024	24.31	23	23	24.59	21.69	198,064
December 11, 2024	24.2	24.08	24.08	24.31	23.1	196,703
December 10, 2024	24.34	23.79	23.79	24.45	23.51	90,884
December 09, 2024	25.67	24.42	24.42	25.67	23.95	110,035
December 06, 2024	23.62	25.42	25.42	25.96	23.59	188,400
December 05, 2024	23.71	23.25	23.25	24.15	23.04	86,243
December 04, 2024	23.61	23.71	23.71	23.98	23.24	116,121
December 03, 2024	24.07	23.61	23.61	25.79	22.59	211,700
December 02, 2024	24.49	24.43	24.43	25.28	24.36	202,918
November 29, 2024	25.26	24.38	24.38	25.63	24.3	112,338
November 27, 2024	24.45	25.41	25.41	25.67	24.45	168,713
November 26, 2024	24.88	24.35	24.35	25.07	24.1	159,128
November 25, 2024	24.72	24.88	24.88	25.64	24.64	304,208
November 22, 2024	25.5	24.54	24.54	26.09	24.36	259,894
November 21, 2024	25.59	25.41	25.41	25.76	24.69	140,300
November 20, 2024	26.25	25.43	25.43	26.48	24.98	155,434
November 19, 2024	24.9	26.18	26.18	26.22	24.52	208,918
November 18, 2024	24.3	24.9	24.9	24.93	24.13	239,200
November 15, 2024	25	24.41	24.41	25	23.7	248,450
November 14, 2024	26.38	24.92	24.92	27.2	24.62	198,600
November 13, 2024	27.59	25.8	25.8	27.59	25.59	279,932
November 12, 2024	27.43	27.17	27.17	28.22	26	333,317
November 11, 2024	29.38	27.63	27.63	29.38	27.4	201,410
November 08, 2024	29.24	28.96	28.96	29.4	28.32	223,800
November 07, 2024	29.73	29	29	29.79	28.82	259,400
November 06, 2024	29.22	29.55	29.55	29.65	28.65	370,212
November 05, 2024	27.55	28.01	28.01	28.04	27.02	227,509
November 04, 2024	27.73	27.65	27.65	28.09	27.45	451,869
November 01, 2024	28.19	27.63	27.63	28.38	26.91	433,000
October 31, 2024	28.7	27.85	27.85	29.09	27.76	278,200
October 30, 2024	28.36	28.39	28.39	29.02	28	135,037
October 29, 2024	28.37	28.43	28.43	28.62	28.15	23,377
October 28, 2024	29.28	28.66	28.66	29.34	27.96	239,528
October 25, 2024	29.36	28.85	28.85	29.69	28.66	132,770
October 24, 2024	28.93	28.98	28.98	29.64	28.78	175,400
October 23, 2024	28.73	28.63	28.63	28.84	27.75	39,037
October 22, 2024	28.69	28.98	28.98	29.07	28.31	196,900
October 21, 2024	29.06	28.87	28.87	29.11	28.39	109,300
October 18, 2024	28.15	29	29	30.03	27.75	430,100
October 17, 2024	28.24	28.02	28.02	28.24	27.7	115,400
October 16, 2024	28.21	28.12	28.12	28.57	27.69	175,182
October 15, 2024	27.67	27.82	27.82	27.86	27.1	119,001
October 14, 2024	27.95	27.75	27.75	28	27.29	508,624
October 11, 2024	26.76	27.91	27.91	28.12	26.76	168,844
October 10, 2024	27.8	26.97	26.97	27.96	26.13	255,200
October 09, 2024	27.87	28.21	28.21	28.62	27.51	373,339
October 08, 2024	27.5	28.01	28.01	28.51	27.34	174,035
October 07, 2024	27.5	27.45	27.45	27.8	26.75	139,225
October 04, 2024	26.12	27.53	27.53	27.62	25.48	353,128
October 03, 2024	25.03	25.51	25.51	25.56	24.6	308,043
October 02, 2024	25.8	25.3	25.3	25.98	24.98	1.13M
October 01, 2024	25.7	26.01	26.01	27.55	24.93	844,086
September 30, 2024	24	25.54	25.54	25.61	23.78	831,800
September 27, 2024	24.49	24.13	24.13	24.67	23.99	226,702

Enliven Therapeutics, Inc. (ELVN) NASDAQ