5 DAY PERFORMANCE
+14.62%
1 MONTH PERFORMANCE
+11.95%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+7.84%
YEAR-TO-DATE PERFORMANCE
+6.98%
1 YEAR PERFORMANCE
+96.17%
Enliven Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.72 | $21.02 (1.45%) | $21.16 | $20.47 | 138,219 | $1.01 B |
| 03/11/2025 | $20.42 | $20.69 (1.32%) | $20.75 | $19.50 | 212,908 | $998.65 M |
| 03/10/2025 | $20.90 | $20.27 (-3.01%) | $20.90 | $19.93 | 162,206 | $978.38 M |
| 03/07/2025 | $21.64 | $21.00 (-2.96%) | $22.29 | $20.98 | 347,300 | $1.01 B |
| 03/06/2025 | $20.84 | $21.46 (2.98%) | $22.36 | $20.79 | 325,376 | $1.04 B |
| 03/05/2025 | $20.02 | $21.25 (6.14%) | $21.26 | $19.83 | 283,000 | $1.03 B |
| 03/04/2025 | $19.36 | $19.92 (2.89%) | $20.02 | $18.67 | 349,421 | $961.49 M |
| 03/03/2025 | $20.70 | $19.62 (-5.22%) | $21.24 | $19.53 | 299,041 | $947.01 M |
| 02/28/2025 | $20.28 | $20.83 (2.71%) | $21.04 | $20.03 | 185,200 | $1.01 B |
| 02/27/2025 | $20.10 | $20.15 (0.25%) | $20.84 | $20.00 | 91,100 | $972.59 M |
| 02/26/2025 | $20.10 | $20.28 (0.9%) | $20.75 | $20.02 | 117,928 | $978.86 M |
| 02/25/2025 | $21.53 | $20.13 (-6.5%) | $21.53 | $20.10 | 203,721 | $971.62 M |
| 02/24/2025 | $21.91 | $21.35 (-2.56%) | $21.98 | $21.31 | 153,225 | $1.03 B |
| 02/21/2025 | $21.94 | $21.80 (-0.64%) | $22.50 | $21.75 | 170,000 | $1.05 B |
| 02/20/2025 | $21.92 | $21.47 (-2.05%) | $21.93 | $21.16 | 110,200 | $1.04 B |
| 02/19/2025 | $21.76 | $21.90 (0.64%) | $22.07 | $21.49 | 157,300 | $1.06 B |
| 02/18/2025 | $22.18 | $21.82 (-1.62%) | $22.36 | $21.55 | 117,540 | $1.05 B |
| 02/14/2025 | $21.64 | $21.68 (0.18%) | $22.38 | $21.17 | 387,406 | $1.05 B |
| 02/13/2025 | $20.67 | $21.50 (4.02%) | $22.91 | $20.67 | 318,200 | $1.04 B |
| 02/12/2025 | $20.98 | $22.05 (5.1%) | $22.08 | $20.97 | 170,114 | $1.06 B |
| 02/11/2025 | $21.20 | $21.41 (0.99%) | $21.82 | $20.82 | 157,500 | $1.03 B |
| 02/10/2025 | $22.05 | $21.55 (-2.27%) | $22.36 | $21.54 | 137,800 | $1.04 B |
| 02/07/2025 | $22.39 | $22.00 (-1.74%) | $22.39 | $21.69 | 188,319 | $1.06 B |
| 02/06/2025 | $22.69 | $22.47 (-0.97%) | $23.18 | $22.30 | 181,500 | $1.08 B |
| 02/05/2025 | $21.95 | $22.75 (3.64%) | $23.14 | $21.70 | 285,300 | $1.10 B |
| 02/04/2025 | $21.94 | $22.00 (0.27%) | $22.13 | $21.39 | 166,600 | $1.06 B |
| 02/03/2025 | $21.28 | $21.90 (2.91%) | $22.30 | $21.28 | 192,000 | $1.06 B |
| 01/31/2025 | $21.21 | $21.86 (3.06%) | $22.42 | $21.21 | 222,200 | $1.06 B |
| 01/30/2025 | $21.13 | $21.27 (0.66%) | $21.76 | $21.02 | 173,600 | $1.03 B |
| 01/29/2025 | $20.82 | $20.86 (0.19%) | $21.30 | $20.40 | 326,700 | $1.01 B |
| 01/28/2025 | $21.17 | $21.04 (-0.61%) | $21.50 | $20.72 | 375,200 | $1.02 B |
| 01/27/2025 | $21.81 | $21.29 (-2.38%) | $22.28 | $21.15 | 209,509 | $1.03 B |
| 01/24/2025 | $21.98 | $21.86 (-0.55%) | $22.37 | $21.64 | 509,900 | $1.06 B |
| 01/23/2025 | $21.76 | $22.04 (1.29%) | $22.34 | $21.62 | 121,600 | $1.06 B |
| 01/22/2025 | $21.84 | $22.05 (0.96%) | $22.82 | $21.45 | 198,300 | $1.06 B |
| 01/21/2025 | $21.80 | $22.00 (0.92%) | $22.68 | $21.62 | 364,900 | $1.06 B |
| 01/17/2025 | $22.16 | $21.47 (-3.11%) | $22.24 | $20.92 | 168,400 | $1.04 B |
| 01/16/2025 | $22.81 | $21.99 (-3.59%) | $22.81 | $21.44 | 273,807 | $1.06 B |
| 01/15/2025 | $21.10 | $22.66 (7.39%) | $23.08 | $20.30 | 426,523 | $1.09 B |
| 01/14/2025 | $22.18 | $20.46 (-7.75%) | $22.58 | $20.16 | 503,900 | $987.55 M |
| 01/13/2025 | $21.33 | $22.07 (3.47%) | $22.41 | $21.33 | 257,727 | $1.07 B |
| 01/10/2025 | $23.55 | $21.74 (-7.69%) | $24.21 | $21.41 | 323,100 | $1.05 B |
| 01/08/2025 | $23.42 | $24.15 (3.12%) | $24.23 | $21.71 | 137,700 | $1.17 B |
| 01/07/2025 | $23.93 | $23.86 (-0.29%) | $24.63 | $23.51 | 192,813 | $1.15 B |
| 01/06/2025 | $24.37 | $24.07 (-1.23%) | $25.08 | $24.05 | 154,300 | $1.16 B |
| 01/03/2025 | $24.21 | $24.43 (0.91%) | $25.37 | $24.00 | 249,300 | $1.18 B |
| 01/02/2025 | $22.80 | $23.90 (4.82%) | $24.45 | $22.80 | 170,728 | $1.15 B |
| 12/31/2024 | $22.61 | $22.50 (-0.49%) | $23.00 | $22.08 | 90,400 | $1.09 B |
| 12/30/2024 | $21.97 | $22.39 (1.91%) | $22.78 | $21.55 | 221,104 | $1.08 B |
| 12/27/2024 | $22.29 | $22.37 (0.36%) | $22.50 | $21.57 | 255,845 | $1.08 B |
| 12/26/2024 | $22.92 | $22.71 (-0.92%) | $24.32 | $22.26 | 137,500 | $1.10 B |
| 12/24/2024 | $23.36 | $23.15 (-0.9%) | $23.70 | $22.53 | 62,226 | $1.12 B |
| 12/23/2024 | $22.44 | $23.43 (4.41%) | $23.65 | $21.43 | 182,009 | $1.13 B |
| 12/20/2024 | $22.51 | $22.47 (-0.18%) | $22.99 | $21.83 | 395,242 | $1.08 B |
| 12/19/2024 | $22.65 | $22.87 (0.97%) | $23.27 | $22.00 | 271,200 | $1.10 B |
| 12/18/2024 | $24.29 | $22.50 (-7.37%) | $24.30 | $21.84 | 446,000 | $1.09 B |
| 12/17/2024 | $23.60 | $24.39 (3.35%) | $24.42 | $22.92 | 219,823 | $1.18 B |
| 12/16/2024 | $23.12 | $23.57 (1.95%) | $23.72 | $23.03 | 200,200 | $1.14 B |
| 12/13/2024 | $23.19 | $23.15 (-0.17%) | $23.71 | $22.61 | 153,700 | $1.12 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.
