Enanta Pharmaceuticals, Inc. - ENTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.89	13.51	13.51	14.16	13.02	435,611
February 19, 2026	13.55	14	14	14.31	13.52	200,900
February 18, 2026	13.82	13.89	13.89	14.19	13.82	134,746
February 17, 2026	13.89	13.86	13.86	14.12	13.65	104,543
February 13, 2026	13.84	13.85	13.85	14.26	13.53	136,400
February 12, 2026	14.03	13.84	13.84	14.38	13.82	174,500
February 11, 2026	14.26	14.25	14.25	14.47	13.85	207,600
February 10, 2026	15.12	14.13	14.13	15.55	13.33	385,627
February 09, 2026	13.51	13.83	13.83	13.89	13.18	221,000
February 06, 2026	13.22	13.51	13.51	13.62	13.22	164,022
February 05, 2026	13.09	12.97	12.97	13.49	12.95	176,618
February 04, 2026	13.54	13.48	13.48	13.57	13.17	161,638
February 03, 2026	13.17	13.57	13.57	13.66	13.13	170,800
February 02, 2026	12.76	13.19	13.19	13.35	12.76	177,400
January 30, 2026	12.83	12.9	12.9	12.98	12.45	208,748
January 29, 2026	12.54	12.9	12.9	13.03	12.53	135,308
January 28, 2026	12.98	12.65	12.65	13.01	12.6	163,500
January 27, 2026	12.92	12.98	12.98	13.29	12.58	169,625
January 26, 2026	13	12.92	12.92	13.06	12.55	209,122
January 23, 2026	12.76	13.02	13.02	13.06	12.32	280,565
January 22, 2026	12.53	12.8	12.8	13	12.53	260,400
January 21, 2026	12.43	12.57	12.57	12.79	12.41	270,900
January 20, 2026	12.35	12.49	12.49	13.99	12.09	183,635
January 16, 2026	13.28	12.61	12.61	13.28	12.5	341,182
January 15, 2026	13.87	13.35	13.35	13.93	13.21	321,600
January 14, 2026	13.08	13.84	13.84	13.98	12.94	221,800
January 13, 2026	12.88	13.13	13.13	13.27	12.53	186,941
January 12, 2026	13.06	12.91	12.91	13.14	12.53	303,412
January 09, 2026	13.5	13.11	13.11	13.64	13.02	214,300
January 08, 2026	13.76	13.44	13.44	13.82	13.24	229,800
January 07, 2026	13.58	13.89	13.89	13.98	13.43	197,400
January 06, 2026	13.84	13.58	13.58	13.84	13.45	216,028
January 05, 2026	14.42	13.91	13.91	14.78	13.66	461,640
January 02, 2026	15.79	14.42	14.42	15.93	14.31	354,300
December 31, 2025	15.84	15.77	15.77	16.52	15.42	480,200
December 30, 2025	16.42	15.9	15.9	16.88	15.8	345,719
December 29, 2025	16.74	16.43	16.43	17.15	16.29	318,100
December 26, 2025	16.56	16.85	16.85	16.9	16.2	251,280
December 24, 2025	15.84	16.6	16.6	17.05	15.84	292,146
December 23, 2025	16.1	15.71	15.71	16.22	15.7	314,519
December 22, 2025	15.43	16.21	16.21	16.48	15.09	492,121
December 19, 2025	14.58	15.39	15.39	15.86	14.42	1.69M
December 18, 2025	14.44	14.53	14.53	14.89	14.11	316,921
December 17, 2025	14.89	14.25	14.25	15.08	14.07	334,319
December 16, 2025	14.72	14.85	14.85	15.28	14.4	358,027
December 15, 2025	14.89	14.87	14.87	15.2	14.35	364,145
December 12, 2025	14.13	14.73	14.73	14.95	13.99	254,941
December 11, 2025	14.38	14.14	14.14	14.62	14.05	254,800
December 10, 2025	14.63	14.37	14.37	14.79	14.19	197,811
December 09, 2025	14.07	14.64	14.64	14.69	13.79	254,300
December 08, 2025	14.78	14.18	14.18	14.78	13.75	320,500
December 05, 2025	14.07	14.6	14.6	14.66	13.89	334,049
December 04, 2025	14	14.09	14.09	14.46	13.93	246,100
December 03, 2025	14.02	14.24	14.24	14.51	14	258,445
December 02, 2025	14.08	13.96	13.96	14.32	13.8	356,400
December 01, 2025	13.8	14.14	14.14	14.51	13.8	436,775
November 28, 2025	13.97	14.12	14.12	14.22	13.63	143,060
November 26, 2025	13.72	13.94	13.94	14.21	13.5	215,000
November 25, 2025	13.78	13.66	13.66	13.86	12.97	425,500
November 24, 2025	12.91	13.65	13.65	13.78	12.7	457,400

Enanta Pharmaceuticals, Inc. (ENTA) NASDAQ