5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
+14.04%
6 MONTH PERFORMANCE
-17.57%
YEAR-TO-DATE PERFORMANCE
-11.92%
1 YEAR PERFORMANCE
+85.20%
Enanta Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $13.51 | $14.00 (3.63%) | $14.25 | $13.43 | 938.11 K | $299.32 M |
| 06/25/2026 | $13.72 | $13.45 (-1.97%) | $14.20 | $13.32 | 181.11 K | $287.56 M |
| 06/24/2026 | $14.08 | $13.72 (-2.56%) | $14.70 | $13.69 | 286.56 K | $293.33 M |
| 06/23/2026 | $13.22 | $14.06 (6.35%) | $14.12 | $12.92 | 401.62 K | $300.60 M |
| 06/22/2026 | $12.85 | $13.37 (4.05%) | $13.40 | $12.65 | 225.47 K | $285.85 M |
| 06/18/2026 | $12.87 | $12.66 (-1.63%) | $13.10 | $12.48 | 254.12 K | $270.67 M |
| 06/17/2026 | $12.05 | $12.64 (4.9%) | $12.65 | $12.05 | 171.43 K | $270.24 M |
| 06/16/2026 | $11.44 | $12.07 (5.51%) | $12.07 | $11.33 | 142.70 K | $258.06 M |
| 06/15/2026 | $11.95 | $11.44 (-4.27%) | $12.22 | $11.41 | 114.01 K | $244.59 M |
| 06/12/2026 | $11.48 | $11.90 (3.66%) | $12.10 | $11.11 | 190.30 K | $254.42 M |
| 06/11/2026 | $11.75 | $11.51 (-2.04%) | $11.75 | $11.18 | 263.20 K | $246.08 M |
| 06/10/2026 | $11.35 | $11.70 (3.08%) | $11.75 | $11.21 | 143.00 K | $250.15 M |
| 06/09/2026 | $11.23 | $11.35 (1.07%) | $11.55 | $11.19 | 131.33 K | $242.66 M |
| 06/08/2026 | $11.47 | $11.07 (-3.49%) | $13.24 | $10.86 | 158.11 K | $236.68 M |
| 06/05/2026 | $11.68 | $11.28 (-3.42%) | $11.68 | $11.25 | 135.10 K | $241.17 M |
| 06/04/2026 | $11.33 | $11.73 (3.53%) | $11.99 | $11.33 | 208.60 K | $250.79 M |
| 06/03/2026 | $11.92 | $11.24 (-5.7%) | $12.03 | $11.17 | 372.30 K | $240.31 M |
| 06/02/2026 | $12.51 | $12.03 (-3.84%) | $12.60 | $11.91 | 197.00 K | $347.57 M |
| 06/01/2026 | $13.10 | $12.67 (-3.28%) | $13.31 | $12.50 | 198.31 K | $366.06 M |
| 05/29/2026 | $13.19 | $13.16 (-0.23%) | $13.31 | $13.02 | 188.00 K | $380.22 M |
| 05/28/2026 | $13.19 | $13.23 (0.3%) | $13.49 | $13.05 | 165.60 K | $382.24 M |
| 05/27/2026 | $13.53 | $13.19 (-2.51%) | $13.85 | $13.10 | 295.43 K | $381.09 M |
| 05/26/2026 | $14.07 | $13.53 (-3.84%) | $14.11 | $13.38 | 330.51 K | $390.91 M |
| 05/22/2026 | $13.94 | $13.95 (0.07%) | $14.41 | $13.79 | 141.31 K | $403.04 M |
| 05/21/2026 | $13.50 | $13.83 (2.44%) | $13.97 | $13.40 | 141.62 K | $399.58 M |
| 05/20/2026 | $13.76 | $13.61 (-1.09%) | $14.24 | $13.54 | 161.20 K | $393.22 M |
| 05/19/2026 | $13.47 | $13.76 (2.15%) | $13.91 | $13.35 | 203.90 K | $397.55 M |
| 05/18/2026 | $13.43 | $13.45 (0.15%) | $13.86 | $13.24 | 259.33 K | $388.60 M |
| 05/15/2026 | $13.59 | $13.41 (-1.32%) | $14.00 | $13.19 | 221.93 K | $387.44 M |
| 05/14/2026 | $13.98 | $13.81 (-1.22%) | $14.12 | $13.55 | 269.71 K | $399.00 M |
| 05/13/2026 | $14.37 | $14.03 (-2.37%) | $14.91 | $14.02 | 159.22 K | $405.35 M |
| 05/12/2026 | $14.60 | $14.53 (-0.48%) | $15.38 | $13.59 | 367.02 K | $419.80 M |
| 05/11/2026 | $15.55 | $15.46 (-0.58%) | $15.89 | $15.10 | 298.50 K | $446.67 M |
| 05/08/2026 | $15.06 | $15.34 (1.86%) | $15.70 | $15.00 | 191.73 K | $443.20 M |
| 05/07/2026 | $15.30 | $15.09 (-1.37%) | $15.93 | $14.78 | 196.50 K | $435.98 M |
| 05/06/2026 | $14.53 | $15.24 (4.89%) | $15.28 | $14.47 | 344.92 K | $440.31 M |
| 05/05/2026 | $14.67 | $14.48 (-1.3%) | $14.94 | $13.81 | 271.71 K | $418.36 M |
| 05/04/2026 | $14.19 | $14.54 (2.47%) | $14.93 | $14.09 | 154.80 K | $420.09 M |
| 05/01/2026 | $13.89 | $14.35 (3.31%) | $14.47 | $13.76 | 161.45 K | $414.60 M |
| 04/30/2026 | $13.87 | $13.89 (0.14%) | $14.27 | $13.57 | 162.70 K | $401.31 M |
| 04/29/2026 | $13.36 | $13.87 (3.82%) | $13.92 | $13.36 | 118.33 K | $400.73 M |
| 04/28/2026 | $13.26 | $13.71 (3.39%) | $13.78 | $13.26 | 102.70 K | $396.11 M |
| 04/27/2026 | $13.26 | $13.28 (0.15%) | $13.87 | $13.20 | 92.40 K | $383.69 M |
| 04/24/2026 | $13.27 | $13.31 (0.3%) | $13.55 | $12.80 | 164.73 K | $384.55 M |
| 04/23/2026 | $13.79 | $13.35 (-3.19%) | $14.00 | $13.27 | 90.13 K | $385.71 M |
| 04/22/2026 | $13.31 | $13.79 (3.61%) | $13.89 | $13.10 | 113.74 K | $398.42 M |
| 04/21/2026 | $13.77 | $13.24 (-3.85%) | $13.83 | $13.19 | 114.90 K | $382.53 M |
| 04/20/2026 | $13.96 | $13.78 (-1.29%) | $14.44 | $13.76 | 101.60 K | $398.13 M |
| 04/17/2026 | $14.32 | $14.01 (-2.16%) | $14.32 | $13.96 | 123.14 K | $404.78 M |
| 04/16/2026 | $14.40 | $14.06 (-2.36%) | $14.52 | $14.02 | 83.36 K | $406.22 M |
| 04/15/2026 | $14.63 | $14.55 (-0.55%) | $14.89 | $14.33 | 108.44 K | $420.38 M |
| 04/14/2026 | $14.10 | $14.63 (3.76%) | $14.87 | $13.29 | 111.20 K | $422.69 M |
| 04/13/2026 | $14.09 | $14.27 (1.28%) | $14.42 | $13.93 | 72.00 K | $412.29 M |
| 04/10/2026 | $13.94 | $14.11 (1.22%) | $14.41 | $13.85 | 227.60 K | $407.67 M |
| 04/09/2026 | $13.67 | $13.95 (2.05%) | $14.12 | $13.43 | 108.33 K | $403.04 M |
| 04/08/2026 | $13.81 | $13.77 (-0.29%) | $14.00 | $13.56 | 76.94 K | $397.84 M |
| 04/07/2026 | $13.19 | $13.43 (1.82%) | $13.47 | $12.84 | 91.80 K | $388.02 M |
| 04/06/2026 | $13.17 | $13.25 (0.61%) | $13.59 | $12.80 | 115.60 K | $382.82 M |
| 04/02/2026 | $12.66 | $13.14 (3.79%) | $13.26 | $12.61 | 112.82 K | $379.64 M |
| 04/01/2026 | $12.76 | $12.97 (1.65%) | $13.32 | $12.14 | 202.10 K | $374.73 M |
| 03/31/2026 | $12.43 | $12.63 (1.61%) | $12.76 | $12.24 | 107.55 K | $364.91 M |
| 03/30/2026 | $12.14 | $12.18 (0.33%) | $12.44 | $11.75 | 126.90 K | $351.90 M |
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.
