Enanta Pharmaceuticals, Inc. (ENTA) NASDAQ

Currency In USD

ENTA Historical Return

If you invested $1000 in Enanta Pharmaceuticals, Inc. (ENTA) 10 years ago, it would be worth $568.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $252.2, while $1000 invested 1 year ago would be worth $1,525.48. This corresponds to total returns of -43.19%, -74.78%, 52.55%, respectively, with annualized returns of -5.49%, -24.08%, 52.55%.

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
August 21, 2026	13.27	13.47	13.47	13.7	13.09	335,245
August 20, 2026	13.42	13.13	13.13	13.5	12.93	194,820
August 19, 2026	13.51	13.51	13.51	13.59	13.16	0
August 18, 2026	12.8	13.3	13.3	13.42	12.8	196,629
August 17, 2026	13.13	12.83	12.83	13.32	12.59	314,791
August 14, 2026	13.38	13.16	13.16	13.4	12.96	173,405
August 13, 2026	13.57	13.44	13.44	13.99	13.44	152,714
August 12, 2026	13.48	13.5	13.5	13.67	13.27	0
August 11, 2026	13.76	13.52	13.52	13.76	12.73	0
August 10, 2026	13.73	13.81	13.81	13.86	13.64	147,586
August 07, 2026	13.43	13.77	13.77	13.87	13.35	182,990
August 06, 2026	13.27	13.34	13.34	13.54	13.19	220,702
August 05, 2026	13.4	13.22	13.22	13.68	13.03	230,044
August 04, 2026	13.05	13.32	13.32	13.63	12.71	209,588
August 03, 2026	12.7	12.95	12.95	12.97	12.34	168,147
July 31, 2026	12.73	12.6	12.6	12.99	12.5	143,718
July 30, 2026	12.42	13	13	13.02	12.32	142,361
July 29, 2026	12.56	12.45	12.45	12.73	12.37	147,298
July 28, 2026	12.76	12.61	12.61	12.76	12.41	177,277
July 27, 2026	12.96	12.73	12.73	13.16	12.66	91,837
July 23, 2026	12.87	12.95	12.95	13.09	12.52	129,270
July 22, 2026	13.36	13.06	13.06	13.82	13.01	153,950
July 21, 2026	13.15	13.42	13.42	13.65	12.9	159,594
July 20, 2026	13.99	13.16	13.16	13.99	12.99	169,212
July 17, 2026	13.04	13.74	13.74	13.85	13.04	189,866
July 16, 2026	13.23	13.19	13.19	13.56	12.94	160,366
July 15, 2026	13.07	13.23	13.23	13.4	12.85	97,457
July 14, 2026	13.64	13.11	13.11	13.75	13.1	136,868
July 13, 2026	13.6	13.64	13.64	13.97	13.43	139,399
July 10, 2026	14.25	13.7	13.7	14.47	13.24	179,224
July 09, 2026	14.49	14.25	14.25	14.71	13.95	162,968
July 08, 2026	14.06	14.49	14.49	14.81	14.02	198,849
July 07, 2026	14.66	14.26	14.26	14.86	14.09	257,718
July 06, 2026	14.9	14.51	14.51	15.1	14.41	204,960
July 02, 2026	14.88	15.11	15.11	15.51	14.77	299,427
July 01, 2026	14.63	14.77	14.77	15.2	14.63	206,504
June 30, 2026	14.53	14.58	14.58	14.67	14.26	281,182
June 29, 2026	14.02	14.51	14.51	14.73	13.94	342,572
June 26, 2026	13.51	14	14	14.25	13.43	938,044
June 25, 2026	13.72	13.45	13.45	14.2	13.32	181,060
June 24, 2026	14.08	13.72	13.72	14.7	13.69	286,525
June 23, 2026	13.22	14.06	14.06	14.12	12.92	400,935
June 22, 2026	12.85	13.37	13.37	13.4	12.65	225,411
June 18, 2026	12.87	12.66	12.66	13.1	12.48	254,121
June 17, 2026	12.05	12.64	12.64	12.65	12.05	171,430
June 16, 2026	11.44	12.07	12.07	12.07	11.33	142,652
June 15, 2026	11.95	11.44	11.44	12.22	11.41	114,009
June 12, 2026	11.48	11.9	11.9	12.1	11.11	190,271
June 11, 2026	11.75	11.51	11.51	11.75	11.18	263,173
June 10, 2026	11.35	11.7	11.7	11.75	11.21	142,985
June 09, 2026	11.23	11.35	11.35	11.55	11.19	131,333
June 08, 2026	11.47	11.07	11.07	13.24	10.86	158,110
June 05, 2026	11.68	11.28	11.28	11.68	11.25	0
June 04, 2026	11.33	11.73	11.73	11.99	11.33	208,575
June 03, 2026	11.92	11.24	11.24	12.03	11.17	368,063
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