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 $467.42 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $153.56, while $1000 invested 1 year ago would be worth $1,089.03. This corresponds to total returns of -53.26%, -84.64%, 8.9%, respectively, with annualized returns of -7.32%, -31.27%, 8.9%.

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
October 22, 2026	11.31	11.62	11.62	11.63	11.09	200,624
October 21, 2026	11.64	11.31	11.31	11.85	11.24	166,827
October 20, 2026	11.43	11.67	11.67	11.85	11.41	163,324
October 19, 2026	11.14	11.41	11.41	11.76	11	293,409
October 16, 2026	11.65	11.1	11.1	11.65	10.95	215,412
October 15, 2026	11.34	11.47	11.47	11.75	11.22	178,424
October 14, 2026	11.44	11.18	11.18	11.57	11.15	227,614
October 13, 2026	12.37	11.52	11.52	12.37	11.39	173,990
October 12, 2026	12.48	12.3	12.3	12.64	12.15	122,894
October 09, 2026	12.07	12.5	12.5	12.61	12.07	182,069
October 08, 2026	12.26	12.1	12.1	12.35	11.7	282,897
October 07, 2026	12.09	12.37	12.37	12.56	12.05	191,664
October 06, 2026	12.66	12.17	12.17	12.66	11.97	271,691
October 05, 2026	12.95	12.6	12.6	13.03	12.47	218,870
October 02, 2026	13.2	12.96	12.96	13.21	12.58	748,001
October 01, 2026	13.08	12.84	12.84	13.45	12.83	331,486
September 30, 2026	12.67	13.18	13.18	13.41	12.44	425,882
September 29, 2026	12.62	12.64	12.64	12.85	12.43	322,818
September 28, 2026	11.88	12.62	12.62	12.68	11.69	349,325
September 25, 2026	11.99	11.88	11.88	12	11.64	217,315
September 24, 2026	11.94	12	12	12.02	11.67	206,238
September 23, 2026	12.33	11.95	11.95	12.33	11.87	206,320
September 22, 2026	12.24	12.42	12.42	12.47	12.03	164,643
September 21, 2026	12.22	12.11	12.11	12.27	11.94	217,211
September 18, 2026	12.49	12.2	12.2	12.61	12.19	428,244
September 17, 2026	12.67	12.52	12.52	12.84	12.49	277,679
September 16, 2026	12.33	12.7	12.7	12.92	12.33	267,528
September 15, 2026	13.07	12.29	12.29	13.07	12.16	284,878
September 11, 2026	12.96	12.96	12.96	13.04	12.62	289,135
September 10, 2026	13.09	12.7	12.7	13.21	12.44	312,789
September 09, 2026	13.5	13.24	13.24	13.51	13.09	192,951
September 08, 2026	13.91	13.5	13.5	13.91	13.43	157,952
September 04, 2026	13.92	14.08	14.08	14.23	13.45	233,449
September 03, 2026	14.17	14.02	14.02	14.29	13.85	239,348
September 02, 2026	13.56	14.09	14.09	14.19	13.48	251,781
September 01, 2026	13.34	13.51	13.51	13.64	13.25	217,295
August 31, 2026	13.52	13.33	13.33	13.6	13.12	286,516
August 28, 2026	13.72	13.6	13.6	13.91	13.47	155,913
August 27, 2026	14.08	13.8	13.8	14.18	13.76	280,233
August 26, 2026	14	14.15	14.15	14.37	13.75	156,202
August 25, 2026	14.06	14.08	14.08	15.05	14.02	407,077
August 24, 2026	13.44	14.1	14.1	14.27	12.83	357,435
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