Enliven Therapeutics, Inc. (ELVN) NASDAQ

Currency In USD

ELVN Historical Return

If you invested $1000 in Enliven Therapeutics, Inc. (ELVN) since IPO date, it would be worth $913.5 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,482.34, while $1000 invested 1 year ago would be worth $2,924.76. This corresponds to total returns of -8.65%, 148.23%, 192.48%, respectively, with annualized returns of -1.4%, 19.93%, 192.48%.

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
July 31, 2026	54.1	54.81	54.81	55.82	53.1	660,418
July 30, 2026	53.04	53.95	53.95	54.81	52.75	648,089
July 29, 2026	53.99	52.97	52.97	54.5	52.2	853,987
July 28, 2026	52.85	53.76	53.76	54.12	52	727,203
July 27, 2026	53.41	52.74	52.74	55.79	52.54	1.41M
July 24, 2026	53.15	52.95	52.95	53.71	51.74	368,654
July 23, 2026	52.23	52.81	52.81	53.44	51.59	656,025
July 22, 2026	54.01	52.85	52.85	54.27	52.77	447,642
July 21, 2026	52.23	54.33	54.33	54.88	51.97	636,594
July 20, 2026	52.55	51.67	51.67	53.45	51.39	581,020
July 17, 2026	49.72	53.2	53.2	54.1	49.56	817,916
July 16, 2026	53.08	50.86	50.86	53.89	50.01	866,965
July 15, 2026	51.52	53.16	53.16	53.24	50.89	500,646
July 14, 2026	51.36	51.73	51.73	52.18	50.27	749,919
July 13, 2026	50.97	50.87	50.87	51.03	49.56	600,100
July 10, 2026	51.64	51.09	51.09	51.76	49.51	623,677
July 09, 2026	50.93	52.18	52.18	52.26	50.03	998,552
July 08, 2026	50.76	50.8	50.8	51.12	48.52	1.12M
July 07, 2026	50.25	50.92	50.92	52.38	49.83	2.01M
July 06, 2026	49.57	50.01	50.01	51.39	49.46	748,099
July 02, 2026	48.76	49.82	49.82	50.21	47.45	844,241
July 01, 2026	51.27	48.76	48.76	51.84	48.14	1.13M
June 30, 2026	51.49	50.75	50.75	52.39	50.35	2.02M
June 29, 2026	50.39	50.85	50.85	51.06	49.39	1.57M
June 26, 2026	49	50.08	50.08	50.45	48.47	6.59M
June 25, 2026	47.19	49.12	49.12	50.56	47.19	2.76M
June 24, 2026	48.68	47.77	47.77	49.94	46.81	2.93M
June 23, 2026	45.01	48.6	48.6	48.79	45.01	1.93M
June 22, 2026	45.26	45.96	45.96	48.52	45.25	2.52M
June 18, 2026	45.01	45.1	45.1	45.72	44.22	2.45M
June 17, 2026	42.55	44.86	44.86	44.95	42.22	1.27M
June 16, 2026	42.51	42.55	42.55	44.02	40.95	3.45M
June 15, 2026	46.64	42.36	42.36	47	41.42	2.79M
June 12, 2026	39.77	46.13	46.13	47.36	39	6.15M
June 11, 2026	45.01	40.36	40.36	45.52	40.24	5.1M
June 10, 2026	35.71	37	37	37.41	35.71	1.27M
June 09, 2026	34.62	36.11	36.11	36.22	34.2	1.83M
June 08, 2026	35.45	33.63	33.63	35.79	33.45	834,013
June 05, 2026	35.44	34.71	34.71	36.07	33.68	1.08M
June 04, 2026	36	35.49	35.49	38.01	35.46	1.13M
June 03, 2026	35.4	36.03	36.03	36.26	34.9	684,288
June 02, 2026	37.3	35.52	35.52	37.53	35.42	1.81M
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