5 DAY PERFORMANCE
-38.83%
1 MONTH PERFORMANCE
-26.86%
3 MONTH PERFORMANCE
-23.44%
6 MONTH PERFORMANCE
+82.39%
YEAR-TO-DATE PERFORMANCE
+93.05%
1 YEAR PERFORMANCE
+43.76%
Enliven Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $49.00 | $50.08 (2.2%) | $50.45 | $48.47 | 6.64 M | $3.14 B |
| 06/25/2026 | $47.19 | $49.12 (4.09%) | $50.56 | $47.19 | 2.77 M | $3.08 B |
| 06/24/2026 | $48.68 | $47.77 (-1.87%) | $49.94 | $46.81 | 2.97 M | $3.00 B |
| 06/23/2026 | $45.01 | $48.60 (7.98%) | $48.79 | $45.01 | 1.98 M | $3.05 B |
| 06/22/2026 | $45.26 | $45.96 (1.55%) | $48.52 | $45.25 | 2.52 M | $2.89 B |
| 06/18/2026 | $45.01 | $45.10 (0.2%) | $45.72 | $44.22 | 2.45 M | $2.83 B |
| 06/17/2026 | $42.55 | $44.86 (5.43%) | $44.95 | $42.22 | 1.51 M | $2.82 B |
| 06/16/2026 | $42.51 | $42.55 (0.09%) | $44.02 | $40.95 | 3.45 M | $2.67 B |
| 06/15/2026 | $46.64 | $42.36 (-9.18%) | $47.00 | $41.42 | 2.79 M | $2.66 B |
| 06/12/2026 | $39.77 | $46.13 (15.99%) | $47.36 | $39.00 | 6.15 M | $2.90 B |
| 06/11/2026 | $45.01 | $40.36 (-10.33%) | $45.52 | $40.24 | 5.10 M | $2.53 B |
| 06/10/2026 | $35.71 | $37.00 (3.61%) | $37.41 | $35.71 | 1.27 M | $2.32 B |
| 06/09/2026 | $34.62 | $36.11 (4.3%) | $36.22 | $34.20 | 1.83 M | $2.27 B |
| 06/08/2026 | $35.45 | $33.63 (-5.13%) | $35.79 | $33.45 | 834.21 K | $2.11 B |
| 06/05/2026 | $35.44 | $34.71 (-2.06%) | $36.07 | $33.68 | 1.08 M | $2.18 B |
| 06/04/2026 | $36.00 | $35.49 (-1.42%) | $38.01 | $35.46 | 1.13 M | $2.23 B |
| 06/03/2026 | $35.40 | $36.03 (1.78%) | $36.26 | $34.90 | 696.25 K | $2.26 B |
| 06/02/2026 | $37.30 | $35.52 (-4.77%) | $37.53 | $35.42 | 1.81 M | $2.23 B |
| 06/01/2026 | $39.43 | $37.51 (-4.87%) | $39.66 | $36.85 | 694.83 K | $2.36 B |
| 05/29/2026 | $40.65 | $39.57 (-2.66%) | $40.94 | $39.02 | 747.92 K | $2.48 B |
| 05/28/2026 | $41.48 | $40.65 (-2%) | $41.50 | $40.39 | 303.30 K | $2.55 B |
| 05/27/2026 | $42.67 | $41.41 (-2.95%) | $42.99 | $41.31 | 519.00 K | $2.60 B |
| 05/26/2026 | $42.04 | $42.53 (1.17%) | $42.60 | $40.73 | 538.93 K | $2.67 B |
| 05/22/2026 | $42.81 | $41.54 (-2.97%) | $43.05 | $41.43 | 632.21 K | $2.61 B |
| 05/21/2026 | $41.59 | $42.25 (1.59%) | $42.97 | $40.80 | 918.33 K | $2.65 B |
| 05/20/2026 | $40.56 | $41.86 (3.21%) | $42.39 | $40.30 | 638.50 K | $2.63 B |
| 05/19/2026 | $39.55 | $40.17 (1.57%) | $40.26 | $38.58 | 636.11 K | $2.52 B |
| 05/18/2026 | $41.34 | $39.63 (-4.14%) | $41.78 | $38.78 | 510.80 K | $2.49 B |
| 05/15/2026 | $42.21 | $41.34 (-2.06%) | $42.95 | $41.07 | 500.94 K | $2.60 B |
| 05/14/2026 | $43.61 | $43.08 (-1.22%) | $43.97 | $42.03 | 562.71 K | $2.71 B |
| 05/13/2026 | $42.24 | $43.56 (3.13%) | $45.14 | $40.92 | 1.21 M | $2.74 B |
| 05/12/2026 | $40.65 | $42.30 (4.06%) | $43.28 | $39.78 | 1.14 M | $2.66 B |
| 05/11/2026 | $41.33 | $39.59 (-4.21%) | $42.00 | $39.35 | 705.31 K | $2.49 B |
| 05/08/2026 | $41.56 | $40.75 (-1.95%) | $42.91 | $40.02 | 606.60 K | $2.56 B |
| 05/07/2026 | $41.09 | $40.29 (-1.95%) | $41.33 | $39.54 | 461.01 K | $2.53 B |
| 05/06/2026 | $41.98 | $41.20 (-1.86%) | $42.33 | $40.76 | 370.30 K | $2.59 B |
| 05/05/2026 | $41.79 | $41.58 (-0.5%) | $42.99 | $40.72 | 448.30 K | $2.61 B |
| 05/04/2026 | $41.71 | $41.61 (-0.24%) | $42.17 | $41.16 | 538.80 K | $2.61 B |
| 05/01/2026 | $41.26 | $41.70 (1.07%) | $43.57 | $40.06 | 542.20 K | $2.62 B |
| 04/30/2026 | $42.35 | $41.23 (-2.64%) | $43.49 | $40.69 | 821.93 K | $2.59 B |
| 04/29/2026 | $42.72 | $42.40 (-0.75%) | $43.84 | $42.00 | 491.83 K | $2.66 B |
| 04/28/2026 | $44.84 | $42.98 (-4.15%) | $45.31 | $42.77 | 620.52 K | $2.70 B |
| 04/27/2026 | $44.50 | $44.90 (0.9%) | $46.85 | $44.35 | 629.70 K | $2.82 B |
| 04/24/2026 | $44.00 | $44.25 (0.57%) | $44.53 | $43.26 | 667.20 K | $2.78 B |
| 04/23/2026 | $44.52 | $43.89 (-1.42%) | $45.02 | $43.26 | 473.16 K | $2.76 B |
| 04/22/2026 | $46.44 | $44.44 (-4.31%) | $46.93 | $44.14 | 744.16 K | $2.79 B |
| 04/21/2026 | $46.63 | $45.89 (-1.59%) | $46.63 | $44.88 | 782.03 K | $2.88 B |
| 04/20/2026 | $47.74 | $46.41 (-2.79%) | $48.15 | $46.40 | 492.40 K | $2.91 B |
| 04/17/2026 | $45.95 | $48.11 (4.7%) | $48.53 | $45.53 | 1.38 M | $3.02 B |
| 04/16/2026 | $43.84 | $45.34 (3.42%) | $45.80 | $42.64 | 1.49 M | $2.85 B |
| 04/15/2026 | $44.58 | $43.95 (-1.41%) | $44.94 | $42.56 | 865.80 K | $2.76 B |
| 04/14/2026 | $43.98 | $44.85 (1.98%) | $45.36 | $43.84 | 771.18 K | $2.82 B |
| 04/13/2026 | $45.18 | $43.83 (-2.99%) | $45.61 | $42.94 | 1.13 M | $2.75 B |
| 04/10/2026 | $45.97 | $45.32 (-1.41%) | $46.31 | $44.65 | 1.12 M | $2.85 B |
| 04/09/2026 | $42.93 | $45.59 (6.2%) | $46.23 | $42.88 | 2.27 M | $2.86 B |
| 04/08/2026 | $44.13 | $42.93 (-2.72%) | $44.67 | $42.38 | 1.20 M | $2.70 B |
| 04/07/2026 | $38.76 | $43.16 (11.35%) | $43.35 | $38.76 | 3.06 M | $2.71 B |
| 04/06/2026 | $38.74 | $38.94 (0.52%) | $40.42 | $38.74 | 706.12 K | $2.45 B |
| 04/02/2026 | $37.07 | $38.83 (4.75%) | $38.88 | $36.96 | 810.90 K | $2.44 B |
| 04/01/2026 | $39.15 | $37.79 (-3.47%) | $40.00 | $37.56 | 841.00 K | $2.37 B |
| 03/31/2026 | $36.52 | $39.20 (7.34%) | $39.35 | $36.43 | 2.20 M | $2.46 B |
| 03/30/2026 | $38.29 | $36.59 (-4.44%) | $39.22 | $35.60 | 2.00 M | $2.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
