5 DAY PERFORMANCE
-27.04%
1 MONTH PERFORMANCE
-32.17%
3 MONTH PERFORMANCE
+11.26%
6 MONTH PERFORMANCE
+46.67%
YEAR-TO-DATE PERFORMANCE
+93.05%
1 YEAR PERFORMANCE
+48.43%
Enliven Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $42.24 | $43.56 (3.13%) | $45.14 | $40.92 | 1.05 M | $2.82 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 | $2.36 B |
| 04/30/2026 | $42.35 | $41.23 (-2.64%) | $43.49 | $40.69 | 821.93 K | $2.34 B |
| 04/29/2026 | $42.72 | $42.40 (-0.75%) | $43.84 | $42.00 | 491.83 K | $2.40 B |
| 04/28/2026 | $44.84 | $42.98 (-4.15%) | $45.31 | $42.77 | 620.52 K | $2.44 B |
| 04/27/2026 | $44.50 | $44.90 (0.9%) | $46.85 | $44.35 | 629.70 K | $2.54 B |
| 04/24/2026 | $44.00 | $44.25 (0.57%) | $44.53 | $43.26 | 667.20 K | $2.51 B |
| 04/23/2026 | $44.52 | $43.89 (-1.42%) | $45.02 | $43.26 | 473.16 K | $2.49 B |
| 04/22/2026 | $46.44 | $44.44 (-4.31%) | $46.93 | $44.14 | 744.16 K | $2.52 B |
| 04/21/2026 | $46.63 | $45.89 (-1.59%) | $46.63 | $44.88 | 782.03 K | $2.60 B |
| 04/20/2026 | $47.74 | $46.41 (-2.79%) | $48.15 | $46.40 | 492.40 K | $2.63 B |
| 04/17/2026 | $45.95 | $48.11 (4.7%) | $48.53 | $45.53 | 1.38 M | $2.73 B |
| 04/16/2026 | $43.84 | $45.34 (3.42%) | $45.80 | $42.64 | 1.49 M | $2.57 B |
| 04/15/2026 | $44.58 | $43.95 (-1.41%) | $44.94 | $42.56 | 865.80 K | $2.49 B |
| 04/14/2026 | $43.98 | $44.85 (1.98%) | $45.36 | $43.84 | 771.18 K | $2.54 B |
| 04/13/2026 | $45.18 | $43.83 (-2.99%) | $45.61 | $42.94 | 1.13 M | $2.48 B |
| 04/10/2026 | $45.97 | $45.32 (-1.41%) | $46.31 | $44.65 | 1.12 M | $2.57 B |
| 04/09/2026 | $42.93 | $45.59 (6.2%) | $46.23 | $42.88 | 2.27 M | $2.58 B |
| 04/08/2026 | $44.13 | $42.93 (-2.72%) | $44.67 | $42.38 | 1.20 M | $2.43 B |
| 04/07/2026 | $38.76 | $43.16 (11.35%) | $43.35 | $38.76 | 3.06 M | $2.45 B |
| 04/06/2026 | $38.74 | $38.94 (0.52%) | $40.42 | $38.74 | 706.12 K | $2.21 B |
| 04/02/2026 | $37.07 | $38.83 (4.75%) | $38.88 | $36.96 | 810.90 K | $2.20 B |
| 04/01/2026 | $39.15 | $37.79 (-3.47%) | $40.00 | $37.56 | 841.00 K | $2.14 B |
| 03/31/2026 | $36.52 | $39.20 (7.34%) | $39.35 | $36.43 | 2.20 M | $2.22 B |
| 03/30/2026 | $38.29 | $36.59 (-4.44%) | $39.22 | $35.60 | 2.00 M | $2.07 B |
| 03/27/2026 | $39.29 | $38.83 (-1.17%) | $39.59 | $37.72 | 1.35 M | $2.20 B |
| 03/26/2026 | $35.66 | $39.29 (10.18%) | $40.62 | $35.64 | 3.46 M | $2.23 B |
| 03/25/2026 | $33.76 | $35.53 (5.24%) | $36.73 | $33.76 | 6.42 M | $2.01 B |
| 03/24/2026 | $30.88 | $31.15 (0.87%) | $31.32 | $29.37 | 1.21 M | $1.77 B |
| 03/23/2026 | $29.22 | $30.81 (5.44%) | $31.35 | $28.96 | 887.69 K | $1.75 B |
| 03/20/2026 | $30.22 | $29.03 (-3.94%) | $30.34 | $28.62 | 862.70 K | $1.64 B |
| 03/19/2026 | $27.10 | $30.05 (10.89%) | $31.76 | $26.72 | 4.94 M | $1.70 B |
| 03/18/2026 | $27.79 | $27.25 (-1.94%) | $28.04 | $26.70 | 1.05 M | $1.54 B |
| 03/17/2026 | $27.44 | $27.79 (1.28%) | $28.21 | $27.30 | 716.61 K | $1.57 B |
| 03/16/2026 | $27.89 | $27.39 (-1.79%) | $28.91 | $27.32 | 856.90 K | $1.55 B |
| 03/13/2026 | $29.19 | $27.77 (-4.86%) | $30.06 | $27.45 | 1.12 M | $1.57 B |
| 03/12/2026 | $30.26 | $28.81 (-4.79%) | $30.98 | $28.78 | 762.71 K | $1.63 B |
| 03/11/2026 | $29.84 | $30.70 (2.88%) | $30.93 | $29.74 | 885.32 K | $1.74 B |
| 03/10/2026 | $29.72 | $30.24 (1.75%) | $30.78 | $29.66 | 976.74 K | $1.71 B |
| 03/09/2026 | $28.88 | $29.73 (2.94%) | $30.30 | $27.81 | 574.97 K | $1.68 B |
| 03/06/2026 | $28.68 | $29.44 (2.65%) | $30.02 | $27.95 | 564.08 K | $1.67 B |
| 03/05/2026 | $29.93 | $29.29 (-2.14%) | $30.20 | $28.61 | 754.80 K | $1.66 B |
| 03/04/2026 | $28.59 | $29.98 (4.86%) | $30.63 | $27.97 | 958.20 K | $1.70 B |
| 03/03/2026 | $28.67 | $28.75 (0.28%) | $29.45 | $28.01 | 658.16 K | $1.63 B |
| 03/02/2026 | $28.84 | $29.50 (2.29%) | $29.78 | $28.37 | 666.11 K | $1.67 B |
| 02/27/2026 | $29.17 | $29.69 (1.78%) | $30.04 | $28.91 | 754.03 K | $1.68 B |
| 02/26/2026 | $29.54 | $29.62 (0.27%) | $29.78 | $28.52 | 731.21 K | $1.84 B |
| 02/25/2026 | $28.36 | $29.28 (3.24%) | $29.60 | $27.98 | 912.41 K | $1.82 B |
| 02/24/2026 | $27.68 | $28.32 (2.31%) | $29.00 | $27.62 | 871.34 K | $1.76 B |
| 02/23/2026 | $25.82 | $27.45 (6.31%) | $27.49 | $25.79 | 597.40 K | $1.70 B |
| 02/20/2026 | $25.94 | $26.02 (0.31%) | $26.36 | $25.29 | 598.14 K | $1.62 B |
| 02/19/2026 | $26.09 | $26.16 (0.27%) | $26.63 | $25.30 | 1.04 M | $1.62 B |
| 02/18/2026 | $25.99 | $26.37 (1.46%) | $26.70 | $25.36 | 445.10 K | $1.64 B |
| 02/17/2026 | $26.56 | $26.13 (-1.62%) | $26.92 | $25.76 | 674.71 K | $1.62 B |
| 02/13/2026 | $27.25 | $26.72 (-1.94%) | $28.05 | $26.68 | 436.32 K | $1.66 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.
