Enanta Pharmaceuticals, Inc. (ENTA) NASDAQ

12.03

-0.64(-5.05%)

Updated at June 02 04:00PM

Currency In USD

ENTA Historical Return

If you invested $1000 in Enanta Pharmaceuticals, Inc. (ENTA) 10 years ago, it would be worth $473.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $253.64, while $1000 invested 1 year ago would be worth $1,673.16. This corresponds to total returns of -52.68%, -74.64%, 67.32%, respectively, with annualized returns of -7.2%, -23.98%, 67.32%.

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

ENTA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.51	12.03	12.03	12.6	11.91	196,987
June 01, 2026	13.1	12.67	12.67	13.31	12.5	198,306
May 29, 2026	13.19	13.16	13.16	13.31	13.02	187,866
May 28, 2026	13.19	13.23	13.23	13.49	13.05	165,553
May 27, 2026	13.53	13.19	13.19	13.85	13.1	294,884
May 26, 2026	14.27	13.53	13.53	14.27	13.38	304,806
May 22, 2026	13.94	13.95	13.95	14.41	13.79	136,686
May 21, 2026	13.5	13.83	13.83	13.97	13.4	141,412
May 20, 2026	13.76	13.61	13.61	14.24	13.54	161,204
May 19, 2026	13.47	13.76	13.76	13.91	13.35	203,871
May 18, 2026	13.43	13.45	13.45	13.86	13.24	259,229
May 15, 2026	13.97	13.41	13.41	14	13.19	221,933
May 14, 2026	13.98	13.81	13.81	14.12	13.55	269,710
May 13, 2026	14.37	14.03	14.03	14.91	14.02	159,216
May 12, 2026	14.6	14.53	14.53	15.38	13.59	367,018
May 11, 2026	15.55	15.46	15.46	15.89	15.1	280,022
May 08, 2026	15.06	15.34	15.34	15.7	15	191,717
May 07, 2026	15.3	15.09	15.09	15.93	14.78	196,473
May 06, 2026	14.53	15.24	15.24	15.28	14.47	346,845
May 05, 2026	14.67	14.48	14.48	14.94	13.81	271,712
May 04, 2026	14.19	14.54	14.54	14.93	14.09	152,146
May 01, 2026	13.89	14.35	14.35	14.47	13.76	159,938
April 30, 2026	13.87	13.89	13.89	14.27	13.57	162,688
April 29, 2026	13.54	13.87	13.87	13.92	13.39	117,019
April 28, 2026	13.26	13.71	13.71	13.78	13.26	102,662
April 27, 2026	13.26	13.28	13.28	13.87	13.2	92,383
April 24, 2026	13.27	13.31	13.31	13.55	12.8	160,858
April 23, 2026	13.79	13.35	13.35	14	13.27	90,077
April 22, 2026	13.31	13.79	13.79	13.89	13.1	113,740
April 21, 2026	13.77	13.24	13.24	13.83	13.19	114,829
April 20, 2026	13.96	13.78	13.78	14.44	13.76	101,582
April 17, 2026	14.32	14.01	14.01	14.32	13.96	123,144
April 16, 2026	14.4	14.06	14.06	14.52	14.02	80,332
April 15, 2026	14.63	14.55	14.55	14.89	14.33	108,435
April 14, 2026	14.1	14.63	14.63	14.87	13.29	110,970
April 13, 2026	14.09	14.27	14.27	14.42	13.93	71,982
April 10, 2026	13.94	14.11	14.11	14.41	13.85	227,552
April 09, 2026	13.67	13.95	13.95	14.12	13.43	108,334
April 08, 2026	13.81	13.77	13.77	14	13.56	76,939
April 07, 2026	13.19	13.43	13.43	13.47	12.84	91,800
April 06, 2026	13.17	13.25	13.25	13.59	12.8	115,596
April 02, 2026	12.66	13.14	13.14	13.26	12.61	112,823
April 01, 2026	12.76	12.97	12.97	13.32	12.14	202,061
March 31, 2026	12.43	12.63	12.63	12.76	12.24	107,453
March 30, 2026	12.14	12.18	12.18	12.44	11.75	120,304
March 27, 2026	12.41	12.18	12.18	13.28	11.97	121,450
March 26, 2026	12.31	12.51	12.51	13.54	12.15	150,895
March 25, 2026	12.2	12.17	12.17	12.68	12.07	145,354
March 24, 2026	12.51	12.08	12.08	12.54	12.04	114,432
March 23, 2026	12.8	12.65	12.65	12.98	12.57	114,025
March 20, 2026	13	12.51	12.51	13.19	12.44	185,766
March 19, 2026	12.52	13	13	13.1	12.48	132,527
March 18, 2026	13.14	12.7	12.7	13.69	12.64	130,753
March 17, 2026	12.91	13.27	13.27	13.65	12.75	133,067
March 16, 2026	12.87	12.91	12.91	12.98	12.51	175,868
March 13, 2026	13.63	12.7	12.7	13.67	12.67	472,869
March 12, 2026	13.86	13.41	13.41	14	13.32	100,399
March 11, 2026	13.82	14.17	14.17	14.27	13.8	103,001
March 10, 2026	13.91	13.95	13.95	14.22	13.74	84,033
March 09, 2026	13.21	13.89	13.89	14.03	13.21	130,587