Enlivex Therapeutics Ltd. (ENLV) NASDAQ

Currency In USD

ENLV Historical Return

If you invested $1000 in Enlivex Therapeutics Ltd. (ENLV) 10 years ago, it would be worth $2.22 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 $16.39, while $1000 invested 1 year ago would be worth $94.14. This corresponds to total returns of -99.78%, -98.36%, -90.59%, respectively, with annualized returns of -45.71%, -56.03%, -90.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENLV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1.91	2.09	2.09	2.16	1.8	339,583
July 30, 2026	2.25	1.95	1.95	2.25	1.92	314,606
July 29, 2026	2.29	2.25	2.25	2.32	2	373,472
July 28, 2026	3.26	2.24	2.24	3.26	2.08	4.02M
July 27, 2026	4.22	4.26	4.26	4.32	4.02	59,358
July 23, 2026	4.52	4.36	4.36	4.61	4.3	130,572
July 22, 2026	4.65	4.59	4.59	4.83	4.54	65,643
July 21, 2026	4.58	4.73	4.73	4.88	4.49	60,734
July 20, 2026	4.71	4.64	4.64	4.83	4.25	97,372
July 17, 2026	4.72	4.68	4.68	4.99	4.32	118,202
July 16, 2026	5.88	4.75	4.75	5.92	4.74	224,762
July 15, 2026	6.01	5.84	5.84	6.04	5.4	116,920
July 14, 2026	6.64	6.05	6.05	6.64	5.92	51,991
July 13, 2026	7.34	6.67	6.67	7.44	6.54	99,367
July 10, 2026	7.4	6.86	6.86	7.4	6.51	96,541
July 09, 2026	6.86	7.4	7.4	7.64	6.8	98,157
July 08, 2026	7.1	7.21	7.21	7.48	6.42	54,706
July 07, 2026	7.31	7.41	7.41	7.71	6.85	76,689
July 06, 2026	7.95	7.68	7.68	8.12	7.63	24,846
July 02, 2026	8.11	7.91	7.91	8.62	7.8	37,990
July 01, 2026	8.85	8.12	8.12	8.85	7.87	45,869
June 30, 2026	8.85	8.25	8.25	8.85	8.05	25,508
June 29, 2026	8.56	8.7	8.7	9	8.44	14,948
June 26, 2026	8.71	8.55	8.55	9	8.33	14,549
June 25, 2026	9.15	8.71	8.71	9.44	8.52	33,210
June 24, 2026	9.16	9.08	9.08	9.28	8.91	20,640
June 23, 2026	9	9.16	9.16	9.41	8.89	17,874
June 22, 2026	9.45	9.35	9.35	9.9	8.89	71,262
June 18, 2026	9.6	9.33	9.33	9.7	9.16	21,580
June 17, 2026	10.03	9.27	9.27	10.05	9.27	17,832
June 16, 2026	10.11	9.45	9.45	10.38	9.32	20,700
June 15, 2026	10.61	9.9	9.9	10.61	9.75	20,409
June 12, 2026	10.95	10.05	10.05	11.03	10.05	12,009
June 11, 2026	10.34	10.79	10.79	10.79	9.9	12,308
June 10, 2026	10.6	10.09	10.09	10.65	9.91	19,760
June 09, 2026	10.87	10.39	10.39	11.31	10.22	23,702
June 08, 2026	10.78	10.71	10.71	11.85	10.71	7,602
June 05, 2026	11.69	10.65	10.65	11.7	10.51	20,515
June 04, 2026	12.5	11.86	11.86	12.83	11.4	25,629
June 03, 2026	12.45	12.75	12.75	12.82	12.32	32,724
June 02, 2026	13.05	12.75	12.75	13.49	12.32	46,786
June 01, 2026	11.7	12.95	12.95	12.98	11.7	54,213
May 29, 2026	11.93	12.15	12.15	12.48	11.42	50,315
May 28, 2026	12.47	11.47	11.47	12.5	11.21	73,011
May 27, 2026	11.24	11.73	11.73	12.6	10.8	88,535
May 26, 2026	10.36	10.26	10.26	10.5	9.9	39,609
May 22, 2026	11.06	10.76	10.76	11.14	10.73	7,467
May 21, 2026	10.66	10.8	10.8	11.04	10.36	8,461
May 20, 2026	10.44	10.55	10.55	10.8	10.36	8,989
May 19, 2026	10.35	10.57	10.57	10.73	10.35	6,508
May 18, 2026	10.95	10.46	10.46	11.1	10.35	8,347
May 15, 2026	10.7	10.81	10.81	11.1	10.5	14,995
May 14, 2026	11.25	10.98	10.98	11.25	10.8	13,993
May 13, 2026	11.4	10.99	10.99	12.03	10.82	16,636
May 12, 2026	10.96	11.24	11.24	11.39	10.82	12,047
May 11, 2026	11.71	11.15	11.15	12	11.1	18,356
May 08, 2026	12	11.55	11.55	12.75	11.52	22,753
May 07, 2026	12.5	12.05	12.05	12.75	11.9	12,684
May 06, 2026	12.3	12.5	12.5	12.83	12	18,167
May 05, 2026	12.75	12.3	12.3	12.89	12.04	16,236