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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.08	12.73	12.73	13	11.89	273,607
November 20, 2025	12.29	12.13	12.13	12.84	11.98	281,030
November 19, 2025	12.27	12.13	12.13	12.81	11.89	259,100
November 18, 2025	12.22	12.36	12.36	13.55	11.8	504,100
November 17, 2025	12.06	12.82	12.82	12.94	11.85	410,574
November 14, 2025	11.98	12.06	12.06	12.5	11.7	276,146
November 13, 2025	11.84	11.72	11.72	11.96	11.61	206,100
November 12, 2025	12.11	11.93	11.93	12.41	11.78	264,700
November 11, 2025	11.56	12.04	12.04	12.47	11.1	327,000
November 10, 2025	11.22	11.51	11.51	11.53	11	249,200
November 07, 2025	10.71	10.99	10.99	11	10.22	213,100
November 06, 2025	10.93	10.8	10.8	11.06	10.41	177,900
November 05, 2025	10.79	10.92	10.92	11.2	10.61	273,246
November 04, 2025	10.62	10.81	10.81	11.34	10.57	640,100
November 03, 2025	10.92	10.82	10.82	11.18	10.44	381,000
October 31, 2025	10.89	10.96	10.96	11.08	10.62	368,000
October 30, 2025	10.55	10.86	10.86	11.45	10.55	675,538
October 29, 2025	10.44	10.63	10.63	11.15	10.33	1.09M
October 28, 2025	10.48	10.47	10.47	10.61	10.3	407,100
October 27, 2025	10.53	10.5	10.5	10.79	10.39	475,600
October 24, 2025	10.79	10.51	10.51	10.91	10.48	357,300
October 23, 2025	10.5	10.67	10.67	11.01	10.2	825,402
October 22, 2025	10.94	10.49	10.49	11.1	10.43	553,800
October 21, 2025	11.13	11.01	11.01	11.22	10.71	389,300
October 20, 2025	11.12	11.12	11.12	11.59	11.04	491,107
October 17, 2025	11.25	11.01	11.01	11.55	10.86	325,533
October 16, 2025	11.84	11.38	11.38	12.02	11.34	378,942
October 15, 2025	11.06	11.68	11.68	11.83	11.01	417,348
October 14, 2025	11.41	10.96	10.96	11.5	10.87	409,686
October 13, 2025	11.09	11.49	11.49	11.5	10.96	550,809
October 10, 2025	11.51	11.02	11.02	11.51	10.86	296,415
October 09, 2025	11.4	11.46	11.46	11.82	11.16	365,597
October 08, 2025	11.23	11.3	11.3	11.54	10.95	584,451
October 07, 2025	11.3	11.08	11.08	11.46	10.81	509,679
October 06, 2025	10.33	11.35	11.35	11.59	10.23	892,055
October 03, 2025	10.26	10.33	10.33	10.79	10.12	785,076
October 02, 2025	10.65	10.33	10.33	10.95	10.09	972,200
October 01, 2025	10.23	10.61	10.61	11.85	9.91	3.54M
September 30, 2025	14.99	11.97	11.97	15.09	11.3	2.03M
September 29, 2025	7.15	15.16	15.16	15.34	7.05	16.72M
September 26, 2025	7.71	7.9	7.9	8.02	7.48	1.63M
September 25, 2025	7.75	7.75	7.75	7.97	7.59	372,800
September 24, 2025	7.25	7.81	7.81	7.87	7.17	498,257
September 23, 2025	7.68	7.17	7.17	7.79	7.16	181,908
September 22, 2025	7.65	7.7	7.7	8.01	7.58	193,500
September 19, 2025	7.93	7.64	7.64	7.97	7.55	310,200
September 18, 2025	7.62	7.84	7.84	7.92	7.57	257,900
September 17, 2025	7.46	7.54	7.54	7.82	7.42	219,600
September 16, 2025	7.42	7.45	7.45	7.81	7.37	179,209
September 15, 2025	8.32	7.46	7.46	8.35	7.28	400,913
September 12, 2025	8.57	8.28	8.28	8.86	8.25	223,800
September 11, 2025	8.3	8.66	8.66	8.79	8.24	208,100
September 10, 2025	9.09	8.33	8.33	9.09	8.3	218,809

Enanta Pharmaceuticals, Inc. (ENTA) NASDAQ