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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.97	21.4	21.4	21.79	20.57	494,583
December 03, 2025	20.56	21	21	21.01	20.22	345,013
December 02, 2025	19.92	20.56	20.56	20.7	19.92	536,237
December 01, 2025	21.47	19.85	19.85	21.47	19.58	496,203
November 28, 2025	21.92	21.6	21.6	22.14	21.35	252,891
November 26, 2025	21.73	21.71	21.71	21.96	21.05	678,327
November 25, 2025	21.8	21.7	21.7	22.45	21.55	950,600
November 24, 2025	21.75	21.77	21.77	22.85	21.64	447,309
November 21, 2025	21.16	21.75	21.75	22.05	20.37	348,759
November 20, 2025	22.47	21.27	21.27	23.31	21.22	352,134
November 19, 2025	22.55	22.1	22.1	23.23	22.01	440,423
November 18, 2025	21.64	22.59	22.59	22.7	21.4	646,521
November 17, 2025	21.97	21.76	21.76	22.36	21.28	843,818
November 14, 2025	19.88	22.07	22.07	22.32	19.84	565,700
November 13, 2025	20.31	20.27	20.27	21.57	19.93	459,700
November 12, 2025	20	20.3	20.3	20.62	19.63	424,900
November 11, 2025	18.77	19.64	19.64	19.71	18.62	485,400
November 10, 2025	17.82	18.71	18.71	18.95	17.82	575,800
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

Enliven Therapeutics, Inc. (ELVN) NASDAQ