5 DAY PERFORMANCE
-9.45%
1 MONTH PERFORMANCE
-2.66%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+18.52%
YEAR-TO-DATE PERFORMANCE
-11.92%
1 YEAR PERFORMANCE
+165.58%
Enanta Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.37 | $14.03 (-2.37%) | $14.91 | $14.02 | 159.22 K | $407.96 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 | $325.83 M |
| 05/05/2026 | $14.67 | $14.48 (-1.3%) | $14.94 | $13.81 | 271.71 K | $309.58 M |
| 05/04/2026 | $14.19 | $14.54 (2.47%) | $14.93 | $14.09 | 154.80 K | $310.87 M |
| 05/01/2026 | $13.89 | $14.35 (3.31%) | $14.47 | $13.76 | 161.45 K | $306.80 M |
| 04/30/2026 | $13.87 | $13.89 (0.14%) | $14.27 | $13.57 | 162.70 K | $296.97 M |
| 04/29/2026 | $13.36 | $13.87 (3.82%) | $13.92 | $13.36 | 118.33 K | $296.54 M |
| 04/28/2026 | $13.26 | $13.71 (3.39%) | $13.78 | $13.26 | 102.70 K | $293.12 M |
| 04/27/2026 | $13.26 | $13.28 (0.15%) | $13.87 | $13.20 | 92.40 K | $283.93 M |
| 04/24/2026 | $13.27 | $13.31 (0.3%) | $13.55 | $12.80 | 164.73 K | $284.57 M |
| 04/23/2026 | $13.79 | $13.35 (-3.19%) | $14.00 | $13.27 | 90.13 K | $285.42 M |
| 04/22/2026 | $13.31 | $13.79 (3.61%) | $13.89 | $13.10 | 113.74 K | $294.83 M |
| 04/21/2026 | $13.77 | $13.24 (-3.85%) | $13.83 | $13.19 | 114.90 K | $283.07 M |
| 04/20/2026 | $13.96 | $13.78 (-1.29%) | $14.44 | $13.76 | 101.60 K | $294.62 M |
| 04/17/2026 | $14.32 | $14.01 (-2.16%) | $14.32 | $13.96 | 123.14 K | $299.53 M |
| 04/16/2026 | $14.40 | $14.06 (-2.36%) | $14.52 | $14.02 | 83.36 K | $300.60 M |
| 04/15/2026 | $14.63 | $14.55 (-0.55%) | $14.89 | $14.33 | 108.44 K | $311.08 M |
| 04/14/2026 | $14.10 | $14.63 (3.76%) | $14.87 | $13.29 | 111.20 K | $312.79 M |
| 04/13/2026 | $14.09 | $14.27 (1.28%) | $14.42 | $13.93 | 72.00 K | $305.09 M |
| 04/10/2026 | $13.94 | $14.11 (1.22%) | $14.41 | $13.85 | 227.60 K | $301.67 M |
| 04/09/2026 | $13.67 | $13.95 (2.05%) | $14.12 | $13.43 | 108.33 K | $298.25 M |
| 04/08/2026 | $13.81 | $13.77 (-0.29%) | $14.00 | $13.56 | 76.94 K | $294.40 M |
| 04/07/2026 | $13.19 | $13.43 (1.82%) | $13.47 | $12.84 | 91.80 K | $287.13 M |
| 04/06/2026 | $13.17 | $13.25 (0.61%) | $13.59 | $12.80 | 115.60 K | $283.29 M |
| 04/02/2026 | $12.66 | $13.14 (3.79%) | $13.26 | $12.61 | 112.82 K | $280.93 M |
| 04/01/2026 | $12.76 | $12.97 (1.65%) | $13.32 | $12.14 | 202.10 K | $277.30 M |
| 03/31/2026 | $12.43 | $12.63 (1.61%) | $12.76 | $12.24 | 107.55 K | $270.03 M |
| 03/30/2026 | $12.14 | $12.18 (0.33%) | $12.44 | $11.75 | 126.90 K | $260.41 M |
| 03/27/2026 | $12.41 | $12.18 (-1.85%) | $13.28 | $11.97 | 121.50 K | $260.41 M |
| 03/26/2026 | $12.31 | $12.51 (1.62%) | $13.54 | $12.15 | 158.40 K | $267.46 M |
| 03/25/2026 | $12.20 | $12.17 (-0.25%) | $12.68 | $12.07 | 145.40 K | $260.19 M |
| 03/24/2026 | $12.51 | $12.08 (-3.44%) | $12.54 | $12.04 | 114.43 K | $258.27 M |
| 03/23/2026 | $12.80 | $12.65 (-1.17%) | $12.98 | $12.57 | 114.14 K | $270.46 M |
| 03/20/2026 | $13.00 | $12.51 (-3.77%) | $13.19 | $12.44 | 199.70 K | $267.46 M |
| 03/19/2026 | $12.52 | $13.00 (3.83%) | $13.10 | $12.48 | 134.04 K | $277.94 M |
| 03/18/2026 | $13.14 | $12.70 (-3.35%) | $13.69 | $12.64 | 130.80 K | $271.53 M |
| 03/17/2026 | $12.91 | $13.27 (2.79%) | $13.65 | $12.75 | 133.10 K | $283.71 M |
| 03/16/2026 | $12.87 | $12.91 (0.31%) | $12.98 | $12.51 | 175.90 K | $276.02 M |
| 03/13/2026 | $13.63 | $12.70 (-6.82%) | $13.67 | $12.67 | 473.34 K | $271.53 M |
| 03/12/2026 | $13.86 | $13.41 (-3.25%) | $14.00 | $13.32 | 101.80 K | $286.71 M |
| 03/11/2026 | $13.82 | $14.17 (2.53%) | $14.27 | $13.80 | 103.00 K | $302.95 M |
| 03/10/2026 | $13.91 | $13.95 (0.29%) | $14.22 | $13.74 | 84.05 K | $298.25 M |
| 03/09/2026 | $13.21 | $13.89 (5.15%) | $14.03 | $13.21 | 130.60 K | $296.97 M |
| 03/06/2026 | $13.56 | $13.54 (-0.15%) | $13.99 | $13.17 | 144.10 K | $289.49 M |
| 03/05/2026 | $15.22 | $13.74 (-9.72%) | $15.48 | $13.71 | 240.51 K | $293.76 M |
| 03/04/2026 | $14.61 | $15.41 (5.48%) | $15.68 | $14.61 | 311.30 K | $329.47 M |
| 03/03/2026 | $14.48 | $14.72 (1.66%) | $15.00 | $14.23 | 164.22 K | $314.71 M |
| 03/02/2026 | $14.02 | $14.51 (3.5%) | $14.60 | $13.96 | 188.20 K | $310.22 M |
| 02/27/2026 | $14.25 | $14.30 (0.35%) | $14.32 | $13.89 | 115.32 K | $305.73 M |
| 02/26/2026 | $14.61 | $14.41 (-1.37%) | $14.70 | $14.14 | 177.70 K | $308.09 M |
| 02/25/2026 | $14.85 | $14.64 (-1.41%) | $15.28 | $14.46 | 164.49 K | $313.00 M |
| 02/24/2026 | $13.60 | $14.75 (8.46%) | $14.90 | $13.39 | 334.80 K | $315.36 M |
| 02/23/2026 | $13.57 | $13.49 (-0.59%) | $14.07 | $13.19 | 161.41 K | $288.42 M |
| 02/20/2026 | $13.89 | $13.51 (-2.74%) | $14.16 | $13.02 | 435.61 K | $288.84 M |
| 02/19/2026 | $13.55 | $14.00 (3.32%) | $14.31 | $13.52 | 200.90 K | $299.32 M |
| 02/18/2026 | $13.82 | $13.89 (0.51%) | $14.19 | $13.82 | 134.75 K | $296.97 M |
| 02/17/2026 | $13.89 | $13.86 (-0.22%) | $14.12 | $13.65 | 104.54 K | $296.33 M |
| 02/13/2026 | $13.84 | $13.85 (0.07%) | $14.26 | $13.53 | 136.40 K | $296.11 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.
