5 DAY PERFORMANCE
-36.70%
1 MONTH PERFORMANCE
-48.25%
3 MONTH PERFORMANCE
-43.02%
6 MONTH PERFORMANCE
-34.79%
YEAR-TO-DATE PERFORMANCE
+93.05%
1 YEAR PERFORMANCE
+39.64%
Enliven Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $40.90 | $40.63 (-0.66%) | $40.90 | $39.25 | 1.65 M | $2.69 B |
| 10/07/2026 | $41.62 | $41.36 (-0.62%) | $42.38 | $41.04 | 1.46 M | $2.74 B |
| 10/06/2026 | $45.38 | $42.39 (-6.59%) | $45.61 | $41.22 | 2.33 M | $2.81 B |
| 10/05/2026 | $46.94 | $45.47 (-3.13%) | $46.94 | $45.23 | 821.51 K | $3.01 B |
| 10/02/2026 | $47.38 | $46.97 (-0.87%) | $47.43 | $45.92 | 1.12 M | $3.11 B |
| 10/01/2026 | $46.29 | $46.21 (-0.17%) | $47.23 | $45.70 | 944.90 K | $3.06 B |
| 09/30/2026 | $46.98 | $45.84 (-2.43%) | $46.98 | $45.47 | 800.20 K | $3.03 B |
| 09/29/2026 | $46.01 | $46.51 (1.09%) | $46.87 | $45.41 | 1.26 M | $3.08 B |
| 09/28/2026 | $44.38 | $46.01 (3.67%) | $46.90 | $44.19 | 1.28 M | $3.04 B |
| 09/25/2026 | $45.54 | $44.75 (-1.73%) | $45.77 | $44.18 | 963.80 K | $2.96 B |
| 09/24/2026 | $45.90 | $45.17 (-1.59%) | $46.52 | $44.81 | 749.40 K | $2.99 B |
| 09/23/2026 | $47.84 | $46.09 (-3.66%) | $48.03 | $45.66 | 1.55 M | $3.05 B |
| 09/22/2026 | $49.07 | $48.19 (-1.79%) | $49.13 | $47.70 | 1.21 M | $3.19 B |
| 09/21/2026 | $49.45 | $48.87 (-1.17%) | $49.52 | $47.98 | 2.28 M | $3.23 B |
| 09/18/2026 | $50.15 | $49.45 (-1.4%) | $51.20 | $49.19 | 6.01 M | $3.27 B |
| 09/17/2026 | $49.58 | $50.24 (1.33%) | $51.83 | $49.32 | 1.96 M | $3.32 B |
| 09/16/2026 | $53.70 | $49.12 (-8.53%) | $54.13 | $48.42 | 2.91 M | $3.25 B |
| 09/15/2026 | $54.32 | $53.36 (-1.77%) | $54.50 | $52.98 | 867.00 K | $3.53 B |
| 09/14/2026 | $55.00 | $54.43 (-1.04%) | $55.83 | $54.01 | 858.20 K | $3.60 B |
| 09/11/2026 | $57.00 | $54.32 (-4.7%) | $57.00 | $54.12 | 995.82 K | $3.59 B |
| 09/10/2026 | $57.15 | $56.23 (-1.61%) | $57.82 | $56.05 | 769.64 K | $3.72 B |
| 09/09/2026 | $59.05 | $57.45 (-2.71%) | $59.96 | $57.29 | 1.29 M | $3.80 B |
| 09/08/2026 | $58.75 | $59.37 (1.06%) | $59.90 | $58.24 | 1.33 M | $3.93 B |
| 09/04/2026 | $59.69 | $59.32 (-0.62%) | $59.89 | $58.97 | 1.11 M | $3.93 B |
| 09/03/2026 | $58.88 | $59.65 (1.31%) | $60.10 | $58.66 | 806.10 K | $3.95 B |
| 09/02/2026 | $58.36 | $59.01 (1.11%) | $60.55 | $57.36 | 610.00 K | $3.90 B |
| 09/01/2026 | $57.99 | $57.86 (-0.22%) | $58.45 | $57.23 | 1.06 M | $3.83 B |
| 08/31/2026 | $57.50 | $57.89 (0.68%) | $58.79 | $56.33 | 982.05 K | $3.83 B |
| 08/28/2026 | $60.40 | $57.86 (-4.21%) | $61.18 | $57.73 | 585.00 K | $3.83 B |
| 08/27/2026 | $60.76 | $60.50 (-0.43%) | $61.82 | $60.46 | 524.10 K | $4.00 B |
| 08/26/2026 | $61.03 | $60.87 (-0.26%) | $61.80 | $59.79 | 1.00 M | $4.03 B |
| 08/25/2026 | $61.90 | $61.01 (-1.44%) | $62.00 | $60.57 | 804.40 K | $4.04 B |
| 08/24/2026 | $59.77 | $61.15 (2.31%) | $61.99 | $59.47 | 1.26 M | $4.05 B |
| 08/21/2026 | $59.00 | $59.82 (1.39%) | $60.00 | $58.83 | 596.40 K | $3.96 B |
| 08/20/2026 | $58.95 | $58.92 (-0.05%) | $59.54 | $57.07 | 945.52 K | $3.90 B |
| 08/19/2026 | $61.01 | $59.39 (-2.66%) | $61.21 | $58.39 | 939.74 K | $3.93 B |
| 08/18/2026 | $59.79 | $60.07 (0.47%) | $60.44 | $59.01 | 619.31 K | $3.97 B |
| 08/17/2026 | $58.71 | $59.54 (1.41%) | $59.65 | $57.92 | 529.48 K | $3.94 B |
| 08/14/2026 | $57.67 | $58.82 (1.99%) | $58.90 | $56.69 | 350.30 K | $3.89 B |
| 08/13/2026 | $58.54 | $58.06 (-0.82%) | $58.73 | $57.70 | 595.09 K | $3.84 B |
| 08/12/2026 | $59.09 | $57.92 (-1.98%) | $60.38 | $57.68 | 1.01 M | $3.83 B |
| 08/11/2026 | $59.25 | $58.78 (-0.79%) | $59.27 | $57.39 | 1.28 M | $3.89 B |
| 08/10/2026 | $59.89 | $59.42 (-0.78%) | $60.99 | $58.52 | 621.00 K | $3.93 B |
| 08/07/2026 | $60.18 | $60.46 (0.47%) | $61.77 | $59.73 | 696.10 K | $4.00 B |
| 08/06/2026 | $59.34 | $60.27 (1.57%) | $61.86 | $59.11 | 1.68 M | $3.99 B |
| 08/05/2026 | $61.01 | $59.70 (-2.15%) | $62.32 | $57.47 | 1.72 M | $3.95 B |
| 08/04/2026 | $58.58 | $61.11 (4.32%) | $61.29 | $57.54 | 2.53 M | $4.04 B |
| 08/03/2026 | $54.85 | $58.04 (5.82%) | $59.72 | $52.73 | 2.84 M | $3.84 B |
| 07/31/2026 | $54.10 | $54.81 (1.31%) | $55.82 | $53.10 | 660.43 K | $3.44 B |
| 07/30/2026 | $53.04 | $53.95 (1.72%) | $54.81 | $52.75 | 648.10 K | $3.39 B |
| 07/29/2026 | $53.99 | $52.97 (-1.89%) | $54.50 | $52.20 | 854.01 K | $3.33 B |
| 07/28/2026 | $52.85 | $53.76 (1.72%) | $54.12 | $52.00 | 727.22 K | $3.38 B |
| 07/27/2026 | $53.41 | $52.74 (-1.25%) | $55.79 | $52.54 | 1.41 M | $3.31 B |
| 07/24/2026 | $53.15 | $52.95 (-0.38%) | $53.71 | $51.74 | 368.77 K | $3.33 B |
| 07/23/2026 | $52.23 | $52.81 (1.11%) | $53.44 | $51.59 | 656.03 K | $3.32 B |
| 07/22/2026 | $54.01 | $52.85 (-2.15%) | $54.27 | $52.77 | 448.20 K | $3.32 B |
| 07/21/2026 | $52.23 | $54.33 (4.02%) | $54.88 | $51.97 | 636.62 K | $3.41 B |
| 07/20/2026 | $52.55 | $51.67 (-1.67%) | $53.45 | $51.39 | 581.02 K | $3.24 B |
| 07/17/2026 | $49.72 | $53.20 (7%) | $54.10 | $49.56 | 818.04 K | $3.34 B |
| 07/16/2026 | $53.08 | $50.86 (-4.18%) | $53.89 | $50.01 | 867.04 K | $3.19 B |
| 07/15/2026 | $51.52 | $53.16 (3.18%) | $53.24 | $50.89 | 500.76 K | $3.34 B |
| 07/14/2026 | $51.36 | $51.73 (0.72%) | $52.18 | $50.27 | 749.92 K | $3.25 B |
| 07/13/2026 | $50.97 | $50.87 (-0.2%) | $51.03 | $49.56 | 600.12 K | $3.19 B |
| 07/10/2026 | $51.64 | $51.09 (-1.07%) | $51.76 | $49.51 | 623.70 K | $3.21 B |
| 07/09/2026 | $50.93 | $52.18 (2.45%) | $52.26 | $50.03 | 998.60 K | $3.28 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.
