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 $853.17 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,584.73, while $1000 invested 1 year ago would be worth $2,521.67. This corresponds to total returns of -14.68%, 258.47%, 152.17%, respectively, with annualized returns of -2.35%, 29.07%, 152.17%.

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
November 11, 2026	51.46	51.19	51.19	52.23	51.04	781,455
November 10, 2026	50.08	51.2	51.2	51.81	49.74	950,992
November 09, 2026	49.88	51.55	51.55	51.86	48.77	696,737
November 06, 2026	46.19	49.43	49.43	49.66	44.55	969,621
November 05, 2026	47.25	44.79	44.79	47.73	44.6	1.59M
November 04, 2026	45.38	47.25	47.25	47.29	44.23	2.71M
November 03, 2026	45.25	44.83	44.83	45.9	44.64	2.13M
November 02, 2026	44.48	44.63	44.63	45.06	43.23	1.14M
October 30, 2026	44.92	44.25	44.25	45.87	44.09	1.24M
October 29, 2026	45.29	45.08	45.08	45.72	44.44	908,461
October 28, 2026	43.69	44.78	44.78	44.94	43.39	1.26M
October 27, 2026	41.8	43.69	43.69	44.37	41.52	3.31M
October 26, 2026	41.58	41.49	41.49	42.18	40.9	2.32M
October 23, 2026	41.49	41.52	41.52	41.64	40.82	2.3M
October 22, 2026	41.55	41.93	41.93	42.87	41.06	2.32M
October 21, 2026	41.76	41.82	41.82	42.92	41.59	2.05M
October 20, 2026	38.86	41.25	41.25	41.37	38.41	1.94M
October 19, 2026	38.01	38.7	38.7	38.83	37.5	1.31M
October 16, 2026	39.33	37.32	37.32	39.47	36.96	1.19M
October 15, 2026	39.48	39.33	39.33	40.29	38.49	2.05M
October 14, 2026	38.99	39.28	39.28	39.95	38.51	1.22M
October 13, 2026	40.56	39.49	39.49	40.99	39.27	847,868
October 12, 2026	40.67	40.84	40.84	41.41	40.5	579,822
October 09, 2026	41	40.98	40.98	42.06	40.29	1M
October 08, 2026	40.9	40.63	40.63	40.9	39.25	1.65M
October 07, 2026	41.62	41.36	41.36	42.38	41.04	1.46M
October 06, 2026	45.38	42.39	42.39	45.61	41.22	2.33M
October 05, 2026	46.94	45.47	45.47	46.94	45.23	821,494
October 02, 2026	47.38	46.97	46.97	47.43	45.92	1.12M
October 01, 2026	46.29	46.21	46.21	47.23	45.7	944,679
September 30, 2026	46.98	45.84	45.84	46.98	45.47	800,167
September 29, 2026	46.01	46.51	46.51	46.87	45.41	1.26M
September 28, 2026	44.38	46.01	46.01	46.9	44.19	1.28M
September 25, 2026	45.54	44.75	44.75	45.77	44.18	963,786
September 24, 2026	45.9	45.17	45.17	46.52	44.81	749,355
September 23, 2026	47.84	46.09	46.09	48.03	45.66	1.55M
September 22, 2026	49.07	48.19	48.19	49.13	47.7	1.21M
September 21, 2026	49.45	48.87	48.87	49.52	47.98	2.28M
September 18, 2026	50.15	49.45	49.45	51.2	49.19	6.01M
September 17, 2026	49.58	50.24	50.24	51.83	49.32	1.93M
September 16, 2026	53.7	49.12	49.12	54.13	48.42	2.91M
September 15, 2026	54.32	53.36	53.36	54.5	52.98	866,955
September 11, 2026	57	54.32	54.32	57	54.12	995,807
September 10, 2026	57.15	56.23	56.23	57.82	56.05	769,638
September 09, 2026	59.05	57.45	57.45	59.96	57.29	1.29M
September 08, 2026	58.75	59.37	59.37	59.9	58.24	1.33M
September 04, 2026	59.69	59.32	59.32	59.89	58.97	1.11M
September 03, 2026	58.88	59.65	59.65	60.1	58.66	796,949
September 02, 2026	58.36	59.01	59.01	60.55	57.36	609,963
September 01, 2026	57.99	57.86	57.86	58.45	57.23	1.04M
August 31, 2026	57.5	57.89	57.89	58.79	56.33	982,011
August 28, 2026	60.4	57.86	57.86	61.18	57.73	584,840
August 27, 2026	60.76	60.5	60.5	61.82	60.46	523,841
August 26, 2026	61.03	60.87	60.87	61.8	59.79	1M
August 25, 2026	61.9	61.01	61.01	62	60.57	804,351
August 24, 2026	59.77	61.15	61.15	61.99	59.47	1.26M
August 21, 2026	59	59.82	59.82	60	58.83	596,367
August 20, 2026	58.95	58.92	58.92	59.54	57.07	945,355
August 19, 2026	61.01	59.39	59.39	61.21	58.39	939,430
August 18, 2026	59.79	60.07	60.07	60.44	59.01	619,306