5 DAY PERFORMANCE
+7.18%
1 MONTH PERFORMANCE
+2.89%
3 MONTH PERFORMANCE
-4.14%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
-11.92%
1 YEAR PERFORMANCE
+22.92%
Enanta Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $12.09 | $12.37 (2.32%) | $12.57 | $12.05 | 191.70 K | $359.84 M |
| 10/06/2026 | $12.66 | $12.17 (-3.87%) | $12.66 | $11.97 | 271.70 K | $354.03 M |
| 10/05/2026 | $12.95 | $12.60 (-2.7%) | $13.03 | $12.47 | 218.90 K | $366.53 M |
| 10/02/2026 | $13.20 | $12.96 (-1.82%) | $13.21 | $12.58 | 748.00 K | $377.01 M |
| 10/01/2026 | $13.08 | $12.84 (-1.83%) | $13.45 | $12.83 | 331.50 K | $373.52 M |
| 09/30/2026 | $12.67 | $13.18 (4.03%) | $13.41 | $12.44 | 425.90 K | $383.41 M |
| 09/29/2026 | $12.62 | $12.64 (0.16%) | $12.85 | $12.43 | 322.82 K | $367.70 M |
| 09/28/2026 | $11.88 | $12.62 (6.23%) | $12.68 | $11.69 | 349.33 K | $367.12 M |
| 09/25/2026 | $11.99 | $11.88 (-0.92%) | $12.00 | $11.64 | 217.32 K | $345.59 M |
| 09/24/2026 | $11.94 | $12.00 (0.5%) | $12.02 | $11.67 | 206.24 K | $349.08 M |
| 09/23/2026 | $12.33 | $11.95 (-3.08%) | $12.33 | $11.87 | 206.32 K | $347.63 M |
| 09/22/2026 | $12.24 | $12.42 (1.47%) | $12.47 | $12.03 | 164.65 K | $361.30 M |
| 09/21/2026 | $12.28 | $12.11 (-1.38%) | $12.28 | $11.94 | 217.21 K | $352.28 M |
| 09/18/2026 | $12.49 | $12.20 (-2.32%) | $12.61 | $12.19 | 428.25 K | $354.90 M |
| 09/17/2026 | $12.67 | $12.52 (-1.18%) | $12.84 | $12.49 | 277.70 K | $364.21 M |
| 09/16/2026 | $12.33 | $12.70 (3%) | $12.92 | $12.33 | 267.53 K | $369.44 M |
| 09/15/2026 | $13.07 | $12.29 (-5.97%) | $13.07 | $12.16 | 284.90 K | $357.52 M |
| 09/14/2026 | $12.81 | $13.12 (2.42%) | $13.13 | $12.79 | 280.24 K | $381.66 M |
| 09/11/2026 | $12.83 | $12.96 (1.01%) | $13.04 | $12.59 | 289.14 K | $377.01 M |
| 09/10/2026 | $13.09 | $12.70 (-2.98%) | $13.21 | $12.44 | 312.80 K | $369.44 M |
| 09/09/2026 | $13.50 | $13.24 (-1.93%) | $13.51 | $13.09 | 193.00 K | $385.15 M |
| 09/08/2026 | $13.91 | $13.50 (-2.95%) | $13.91 | $13.43 | 158.20 K | $392.72 M |
| 09/04/2026 | $13.92 | $14.08 (1.15%) | $14.23 | $13.45 | 233.45 K | $409.59 M |
| 09/03/2026 | $14.17 | $14.02 (-1.06%) | $14.29 | $13.85 | 239.35 K | $407.84 M |
| 09/02/2026 | $13.56 | $14.09 (3.91%) | $14.19 | $13.48 | 251.80 K | $409.88 M |
| 09/01/2026 | $13.34 | $13.51 (1.27%) | $13.64 | $13.25 | 217.30 K | $393.01 M |
| 08/31/2026 | $13.52 | $13.33 (-1.41%) | $13.60 | $13.12 | 286.52 K | $387.77 M |
| 08/28/2026 | $13.72 | $13.60 (-0.87%) | $13.91 | $13.47 | 155.92 K | $395.62 M |
| 08/27/2026 | $14.08 | $13.80 (-1.99%) | $14.18 | $13.76 | 280.23 K | $401.44 M |
| 08/26/2026 | $14.00 | $14.15 (1.07%) | $14.37 | $13.75 | 156.20 K | $411.62 M |
| 08/25/2026 | $14.06 | $14.08 (0.14%) | $15.05 | $14.02 | 407.10 K | $409.59 M |
| 08/24/2026 | $13.44 | $14.10 (4.91%) | $14.27 | $12.83 | 357.44 K | $410.17 M |
| 08/21/2026 | $13.27 | $13.47 (1.51%) | $13.70 | $13.09 | 335.25 K | $391.84 M |
| 08/20/2026 | $13.42 | $13.13 (-2.16%) | $13.50 | $12.93 | 194.82 K | $381.95 M |
| 08/19/2026 | $13.51 | $13.51 (0%) | $13.63 | $13.16 | 187.40 K | $393.01 M |
| 08/18/2026 | $12.80 | $13.30 (3.91%) | $13.42 | $12.80 | 196.63 K | $386.90 M |
| 08/17/2026 | $13.13 | $12.83 (-2.28%) | $13.32 | $12.59 | 314.80 K | $373.22 M |
| 08/14/2026 | $13.38 | $13.16 (-1.64%) | $13.40 | $12.96 | 173.41 K | $382.82 M |
| 08/13/2026 | $13.57 | $13.44 (-0.96%) | $13.99 | $13.44 | 152.72 K | $390.97 M |
| 08/12/2026 | $13.48 | $13.50 (0.15%) | $13.68 | $13.27 | 149.82 K | $392.72 M |
| 08/11/2026 | $13.74 | $13.52 (-1.6%) | $13.82 | $12.71 | 200.20 K | $393.30 M |
| 08/10/2026 | $13.73 | $13.81 (0.58%) | $13.86 | $13.64 | 147.60 K | $401.73 M |
| 08/07/2026 | $13.43 | $13.77 (2.53%) | $13.87 | $13.35 | 183.00 K | $400.57 M |
| 08/06/2026 | $13.27 | $13.34 (0.53%) | $13.54 | $13.19 | 220.70 K | $386.30 M |
| 08/05/2026 | $13.40 | $13.22 (-1.34%) | $13.68 | $13.03 | 230.04 K | $282.64 M |
| 08/04/2026 | $13.05 | $13.32 (2.07%) | $13.63 | $12.71 | 209.60 K | $284.78 M |
| 08/03/2026 | $12.70 | $12.95 (1.97%) | $12.97 | $12.34 | 168.15 K | $276.87 M |
| 07/31/2026 | $12.73 | $12.60 (-1.02%) | $12.99 | $12.50 | 143.72 K | $269.39 M |
| 07/30/2026 | $12.42 | $13.00 (4.67%) | $13.02 | $12.32 | 142.40 K | $277.94 M |
| 07/29/2026 | $12.56 | $12.45 (-0.88%) | $12.73 | $12.37 | 147.30 K | $266.18 M |
| 07/28/2026 | $12.76 | $12.61 (-1.18%) | $12.76 | $12.41 | 177.30 K | $269.60 M |
| 07/27/2026 | $12.96 | $12.73 (-1.77%) | $13.16 | $12.66 | 91.84 K | $272.17 M |
| 07/24/2026 | $13.06 | $12.78 (-2.14%) | $13.06 | $12.42 | 104.65 K | $273.24 M |
| 07/23/2026 | $12.87 | $12.95 (0.62%) | $13.09 | $12.52 | 129.30 K | $276.87 M |
| 07/22/2026 | $13.36 | $13.06 (-2.25%) | $13.82 | $13.01 | 154.00 K | $279.22 M |
| 07/21/2026 | $13.15 | $13.42 (2.05%) | $13.65 | $12.90 | 159.60 K | $286.92 M |
| 07/20/2026 | $13.99 | $13.16 (-5.93%) | $13.99 | $12.99 | 169.21 K | $281.36 M |
| 07/17/2026 | $13.04 | $13.74 (5.37%) | $13.85 | $13.04 | 189.90 K | $293.76 M |
| 07/16/2026 | $13.23 | $13.19 (-0.3%) | $13.56 | $12.94 | 160.40 K | $282.00 M |
| 07/15/2026 | $13.07 | $13.23 (1.22%) | $13.40 | $12.80 | 101.20 K | $282.86 M |
| 07/14/2026 | $13.64 | $13.11 (-3.89%) | $13.75 | $13.10 | 136.90 K | $280.29 M |
| 07/13/2026 | $13.60 | $13.64 (0.29%) | $13.97 | $13.43 | 139.40 K | $291.62 M |
| 07/10/2026 | $14.25 | $13.70 (-3.86%) | $14.47 | $13.24 | 179.22 K | $292.91 M |
| 07/09/2026 | $14.49 | $14.25 (-1.66%) | $14.71 | $13.95 | 163.00 K | $304.67 M |
| 07/08/2026 | $14.06 | $14.49 (3.06%) | $14.81 | $14.02 | 198.85 K | $309.80 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.
