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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.4	17.63	17.63	18.4	16.8	578,149
November 06, 2025	18.34	18.3	18.3	18.56	17.81	456,482
November 05, 2025	19	18.5	18.5	19.11	17.77	264,800
November 04, 2025	19.34	19.01	19.01	20.23	18.61	1M
November 03, 2025	23.25	20	20	23.31	18.33	2.71M
October 31, 2025	23.88	23.42	23.42	24.64	23.42	388,100
October 30, 2025	22.5	23.97	23.97	24.03	22.3	471,931
October 29, 2025	21.51	22.65	22.65	22.88	21.28	733,200
October 28, 2025	21.33	21.55	21.55	21.68	20.84	233,512
October 27, 2025	20.66	21.4	21.4	21.88	20.66	310,905
October 24, 2025	20.75	20.61	20.61	20.82	20.32	371,209
October 23, 2025	20.52	20.55	20.55	21.15	20.26	599,700
October 22, 2025	21.19	20.49	20.49	21.19	20.1	311,400
October 21, 2025	22.02	21.19	21.19	22.14	20.93	435,600
October 20, 2025	21.76	22.12	22.12	22.36	21.2	310,066
October 17, 2025	21.41	21.41	21.41	21.99	21.08	485,200
October 16, 2025	21.88	21.75	21.75	22.42	21.55	432,800
October 15, 2025	20.19	21.73	21.73	21.75	20.19	514,630
October 14, 2025	20.53	20.1	20.1	20.53	19.98	308,437
October 13, 2025	21.18	20.68	20.68	21.28	20.4	510,219
October 10, 2025	21.27	20.82	20.82	21.31	20.59	546,600
October 09, 2025	20.3	21.29	21.29	21.81	20.24	877,115
October 08, 2025	20.4	20.32	20.32	20.97	20.09	365,400
October 07, 2025	20.2	20.11	20.11	20.4	20	275,300
October 06, 2025	19.9	20.3	20.3	20.66	19.48	340,737
October 03, 2025	20.08	19.61	19.61	20.19	19	313,908
October 02, 2025	19.93	19.92	19.92	20.09	19.11	267,636
October 01, 2025	20.37	19.83	19.83	20.65	19.76	289,900
September 30, 2025	20.11	20.47	20.47	20.9	19.97	402,428
September 29, 2025	20.33	20.3	20.3	20.74	20.02	374,037
September 26, 2025	18.57	20.01	20.01	20.55	18.28	521,763
September 25, 2025	19.04	18.57	18.57	19.09	18.47	277,500
September 24, 2025	19.28	19.2	19.2	19.51	18.87	470,100
September 23, 2025	19.88	19.19	19.19	20.11	19.08	433,600
September 22, 2025	18.82	19.92	19.92	20.03	18.5	423,300
September 19, 2025	19.96	18.96	18.96	20.22	18.91	2.31M
September 18, 2025	19.22	19.93	19.93	19.99	18.78	1.31M
September 17, 2025	18.57	19.02	19.02	19.5	18.57	560,706
September 16, 2025	18.41	18.43	18.43	19.07	18.01	580,713
September 15, 2025	20.1	18.5	18.5	20.3	18.11	624,244
September 12, 2025	19.9	19.96	19.96	20.15	19.26	618,547
September 11, 2025	19.35	19.92	19.92	19.97	18.8	624,774
September 10, 2025	19.81	19.22	19.22	20.24	19.04	369,700
September 09, 2025	19.94	19.72	19.72	20.27	19.11	461,505
September 08, 2025	20.15	20.02	20.02	20.82	19.92	626,448
September 05, 2025	20.19	20.15	20.15	20.9	19.89	432,313
September 04, 2025	20.96	20.01	20.01	21.02	19.95	310,300
September 03, 2025	20.69	20.95	20.95	21.18	20.35	381,743
September 02, 2025	20.27	20.89	20.89	21.3	20.12	355,100
August 29, 2025	20.46	20.22	20.22	20.99	20.03	525,752
August 28, 2025	20.59	20.36	20.36	21.14	20.26	467,600
August 27, 2025	20.27	20.68	20.68	20.91	20.26	487,888
August 26, 2025	20.05	20.32	20.32	20.9	19.96	381,400
August 25, 2025	20.98	19.95	19.95	21	19.92	453,000
August 22, 2025	19.99	20.85	20.85	21.07	19.62	830,400
August 21, 2025	19.66	19.84	19.84	20.27	19.3	808,904
August 20, 2025	19.71	19.66	19.66	20.03	19.41	286,400
August 19, 2025	20.23	19.76	19.76	20.32	19.01	223,908
August 18, 2025	20.46	19.75	19.75	21.01	19.75	263,243
August 15, 2025	19.95	20.22	20.22	20.79	19.63	346,790

Enliven Therapeutics, Inc. (ELVN) NASDAQ