5 DAY PERFORMANCE
-49.94%
1 MONTH PERFORMANCE
-43.85%
3 MONTH PERFORMANCE
-28.43%
6 MONTH PERFORMANCE
+4.98%
YEAR-TO-DATE PERFORMANCE
+93.05%
1 YEAR PERFORMANCE
+42.59%
Enliven Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $50.76 | $50.80 (0.08%) | $51.12 | $48.52 | 1.12 M | $3.19 B |
| 07/07/2026 | $50.25 | $50.92 (1.33%) | $52.38 | $49.83 | 2.01 M | $3.20 B |
| 07/06/2026 | $49.57 | $50.01 (0.89%) | $51.39 | $49.46 | 748.10 K | $3.14 B |
| 07/02/2026 | $48.76 | $49.82 (2.17%) | $50.21 | $47.45 | 853.90 K | $3.13 B |
| 07/01/2026 | $51.27 | $48.76 (-4.9%) | $51.84 | $48.14 | 1.13 M | $3.06 B |
| 06/30/2026 | $51.49 | $50.75 (-1.44%) | $52.39 | $50.35 | 2.02 M | $3.19 B |
| 06/29/2026 | $50.39 | $50.85 (0.91%) | $51.06 | $49.39 | 1.57 M | $3.19 B |
| 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 |
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.
