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 $770.17 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,866.63, while $1000 invested 1 year ago would be worth $2,330.31. This corresponds to total returns of -22.98%, 186.66%, 133.03%, respectively, with annualized returns of -3.9%, 23.43%, 133.03%.

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
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
August 17, 2026	58.71	59.54	59.54	59.65	57.92	529,387
August 14, 2026	57.67	58.82	58.82	58.9	56.69	350,220
August 13, 2026	58.54	58.06	58.06	58.73	57.7	594,740
August 12, 2026	59.09	57.92	57.92	60.38	57.68	1.01M
August 11, 2026	59.25	58.78	58.78	59.27	57.39	1.28M
August 10, 2026	59.89	59.42	59.42	60.99	58.52	620,539
August 07, 2026	60.18	60.46	60.46	61.77	59.73	696,061
August 06, 2026	59.34	60.27	60.27	61.86	59.11	1.68M
August 05, 2026	61.01	59.7	59.7	62.32	57.47	1.72M
August 04, 2026	58.58	61.11	61.11	61.29	57.54	2.53M
August 03, 2026	54.85	58.04	58.04	59.72	52.73	2.84M
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