5 DAY PERFORMANCE
-26.00%
1 MONTH PERFORMANCE
-6.01%
3 MONTH PERFORMANCE
+16.72%
6 MONTH PERFORMANCE
+38.29%
YEAR-TO-DATE PERFORMANCE
+79.65%
1 YEAR PERFORMANCE
+29.13%
Enanta Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.07 | $14.60 (3.77%) | $14.66 | $13.89 | 334.05 K | $312.15 M |
| 12/04/2025 | $14.00 | $14.09 (0.64%) | $14.46 | $13.93 | 246.10 K | $301.24 M |
| 12/03/2025 | $14.02 | $14.24 (1.57%) | $14.52 | $14.00 | 268.60 K | $304.45 M |
| 12/02/2025 | $14.08 | $13.96 (-0.85%) | $14.32 | $13.80 | 356.40 K | $298.46 M |
| 12/01/2025 | $13.80 | $14.14 (2.46%) | $14.51 | $13.80 | 436.78 K | $302.31 M |
| 11/28/2025 | $13.97 | $14.12 (1.07%) | $14.22 | $13.63 | 143.10 K | $301.89 M |
| 11/26/2025 | $13.72 | $13.94 (1.6%) | $14.21 | $13.50 | 215.00 K | $298.04 M |
| 11/25/2025 | $13.78 | $13.66 (-0.87%) | $13.86 | $12.97 | 425.50 K | $292.05 M |
| 11/24/2025 | $12.91 | $13.65 (5.73%) | $13.78 | $12.70 | 457.40 K | $291.84 M |
| 11/21/2025 | $12.08 | $12.73 (5.38%) | $13.00 | $11.89 | 273.61 K | $272.17 M |
| 11/20/2025 | $12.29 | $12.13 (-1.3%) | $12.84 | $11.98 | 281.03 K | $259.34 M |
| 11/19/2025 | $12.27 | $12.13 (-1.14%) | $12.81 | $11.89 | 259.10 K | $259.34 M |
| 11/18/2025 | $12.22 | $12.36 (1.15%) | $13.55 | $11.80 | 504.10 K | $264.26 M |
| 11/17/2025 | $12.06 | $12.82 (6.3%) | $12.94 | $11.85 | 410.57 K | $274.09 M |
| 11/14/2025 | $11.98 | $12.06 (0.67%) | $12.50 | $11.70 | 276.15 K | $257.84 M |
| 11/13/2025 | $11.84 | $11.72 (-1.01%) | $11.96 | $11.61 | 206.10 K | $249.89 M |
| 11/12/2025 | $12.11 | $11.93 (-1.49%) | $12.41 | $11.78 | 264.70 K | $254.37 M |
| 11/11/2025 | $11.56 | $12.04 (4.15%) | $12.47 | $11.10 | 327.04 K | $256.72 M |
| 11/10/2025 | $11.22 | $11.51 (2.58%) | $11.53 | $11.00 | 249.53 K | $245.42 M |
| 11/07/2025 | $10.71 | $10.99 (2.61%) | $11.00 | $10.22 | 213.10 K | $234.33 M |
| 11/06/2025 | $10.93 | $10.80 (-1.19%) | $11.06 | $10.41 | 177.90 K | $230.28 M |
| 11/05/2025 | $10.79 | $10.92 (1.2%) | $11.20 | $10.61 | 273.25 K | $232.84 M |
| 11/04/2025 | $10.62 | $10.81 (1.79%) | $11.34 | $10.57 | 640.10 K | $230.49 M |
| 11/03/2025 | $10.92 | $10.82 (-0.92%) | $11.18 | $10.44 | 381.00 K | $230.70 M |
| 10/31/2025 | $10.89 | $10.96 (0.64%) | $11.08 | $10.62 | 368.00 K | $233.69 M |
| 10/30/2025 | $10.55 | $10.86 (2.94%) | $11.45 | $10.55 | 675.54 K | $231.56 M |
| 10/29/2025 | $10.44 | $10.63 (1.82%) | $11.15 | $10.33 | 1.09 M | $226.65 M |
| 10/28/2025 | $10.48 | $10.47 (-0.1%) | $10.61 | $10.30 | 407.10 K | $223.24 M |
| 10/27/2025 | $10.53 | $10.50 (-0.28%) | $10.79 | $10.39 | 475.60 K | $223.88 M |
| 10/24/2025 | $10.79 | $10.51 (-2.59%) | $10.91 | $10.48 | 357.30 K | $224.09 M |
| 10/23/2025 | $10.50 | $10.67 (1.62%) | $11.01 | $10.20 | 825.40 K | $227.51 M |
| 10/22/2025 | $10.94 | $10.49 (-4.11%) | $11.10 | $10.43 | 553.80 K | $223.67 M |
| 10/21/2025 | $11.13 | $11.01 (-1.08%) | $11.22 | $10.71 | 389.30 K | $234.76 M |
| 10/20/2025 | $11.12 | $11.12 (0%) | $11.59 | $11.04 | 491.11 K | $237.10 M |
| 10/17/2025 | $11.25 | $11.01 (-2.13%) | $11.55 | $10.86 | 325.53 K | $234.76 M |
| 10/16/2025 | $11.84 | $11.38 (-3.89%) | $12.02 | $11.34 | 378.94 K | $242.64 M |
| 10/15/2025 | $11.06 | $11.68 (5.61%) | $11.83 | $11.01 | 417.35 K | $249.04 M |
| 10/14/2025 | $11.41 | $10.96 (-3.94%) | $11.50 | $10.87 | 409.69 K | $233.69 M |
| 10/13/2025 | $11.09 | $11.49 (3.61%) | $11.50 | $10.96 | 550.81 K | $244.99 M |
| 10/10/2025 | $11.51 | $11.02 (-4.26%) | $11.51 | $10.86 | 296.42 K | $234.97 M |
| 10/09/2025 | $11.40 | $11.46 (0.53%) | $11.82 | $11.16 | 365.60 K | $244.35 M |
| 10/08/2025 | $11.23 | $11.30 (0.62%) | $11.54 | $10.95 | 584.45 K | $240.94 M |
| 10/07/2025 | $11.30 | $11.08 (-1.95%) | $11.46 | $10.81 | 509.68 K | $236.25 M |
| 10/06/2025 | $10.33 | $11.35 (9.87%) | $11.59 | $10.23 | 892.06 K | $242.00 M |
| 10/03/2025 | $10.26 | $10.33 (0.68%) | $10.79 | $10.12 | 785.08 K | $220.26 M |
| 10/02/2025 | $10.65 | $10.33 (-3%) | $10.95 | $10.09 | 972.20 K | $220.26 M |
| 10/01/2025 | $10.23 | $10.61 (3.71%) | $11.85 | $9.91 | 3.54 M | $226.23 M |
| 09/30/2025 | $14.99 | $11.97 (-20.15%) | $15.09 | $11.30 | 2.03 M | $255.22 M |
| 09/29/2025 | $7.15 | $15.16 (112.03%) | $15.34 | $7.05 | 16.72 M | $323.24 M |
| 09/26/2025 | $7.71 | $7.90 (2.46%) | $8.02 | $7.48 | 1.63 M | $168.44 M |
| 09/25/2025 | $7.75 | $7.75 (0%) | $7.97 | $7.59 | 372.80 K | $165.25 M |
| 09/24/2025 | $7.25 | $7.81 (7.72%) | $7.87 | $7.17 | 498.26 K | $166.52 M |
| 09/23/2025 | $7.65 | $7.17 (-6.27%) | $7.79 | $7.17 | 195.10 K | $152.88 M |
| 09/22/2025 | $7.65 | $7.70 (0.65%) | $8.01 | $7.58 | 193.50 K | $164.18 M |
| 09/19/2025 | $7.93 | $7.64 (-3.66%) | $7.97 | $7.55 | 310.20 K | $162.90 M |
| 09/18/2025 | $7.62 | $7.84 (2.89%) | $7.92 | $7.57 | 257.90 K | $167.16 M |
| 09/17/2025 | $7.46 | $7.54 (1.07%) | $7.82 | $7.42 | 219.60 K | $160.77 M |
| 09/16/2025 | $7.42 | $7.45 (0.4%) | $7.81 | $7.37 | 179.21 K | $158.85 M |
| 09/15/2025 | $8.32 | $7.46 (-10.34%) | $8.35 | $7.28 | 400.91 K | $159.06 M |
| 09/12/2025 | $8.57 | $8.28 (-3.38%) | $8.86 | $8.25 | 223.80 K | $176.55 M |
| 09/11/2025 | $8.30 | $8.66 (4.34%) | $8.79 | $8.24 | 208.10 K | $184.65 M |
| 09/10/2025 | $9.09 | $8.33 (-8.36%) | $9.09 | $8.30 | 218.81 K | $177.61 M |
| 09/09/2025 | $8.96 | $9.04 (0.89%) | $9.09 | $8.79 | 83.70 K | $192.75 M |
| 09/08/2025 | $8.85 | $8.91 (0.68%) | $8.96 | $8.62 | 107.82 K | $189.98 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.
