5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
+8.69%
3 MONTH PERFORMANCE
-0.43%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
-11.92%
1 YEAR PERFORMANCE
+57.30%
Enanta Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $14.66 | $14.26 (-2.73%) | $14.86 | $14.09 | 276.00 K | $304.88 M |
| 07/06/2026 | $14.90 | $14.51 (-2.62%) | $15.10 | $14.41 | 242.11 K | $310.22 M |
| 07/02/2026 | $14.88 | $15.11 (1.55%) | $15.51 | $14.77 | 299.43 K | $323.05 M |
| 07/01/2026 | $14.63 | $14.77 (0.96%) | $15.20 | $14.63 | 206.50 K | $315.78 M |
| 06/30/2026 | $14.53 | $14.58 (0.34%) | $14.67 | $14.26 | 281.20 K | $311.72 M |
| 06/29/2026 | $14.02 | $14.51 (3.5%) | $14.73 | $13.94 | 342.60 K | $310.22 M |
| 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 |
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.
