Enliven Therapeutics Inc. (ELVN)
NASDAQ: ELVN
· Real-Time Price · USD
19.44
0.87 (4.68%)
At close: Sep 26, 2025, 1:13 PM
ELVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.04 | 19.09 | 18.47 | 18.57 | 18.57 | -3.28% | 277,472 |
| Sep 24, 2025 | 19.28 | 19.51 | 18.87 | 19.20 | 19.20 | 0.05% | 470,100 |
| Sep 23, 2025 | 19.88 | 20.11 | 19.08 | 19.19 | 19.19 | -3.66% | 433,600 |
| Sep 22, 2025 | 18.82 | 20.03 | 18.50 | 19.92 | 19.92 | 5.06% | 423,300 |
| Sep 19, 2025 | 19.96 | 20.22 | 18.91 | 18.96 | 18.96 | -4.87% | 2,310,100 |
| Sep 18, 2025 | 19.22 | 19.99 | 18.78 | 19.93 | 19.93 | 4.78% | 1,313,800 |
| Sep 17, 2025 | 18.57 | 19.50 | 18.57 | 19.02 | 19.02 | 3.20% | 560,706 |
| Sep 16, 2025 | 18.41 | 19.07 | 18.01 | 18.43 | 18.43 | -0.38% | 580,713 |
| Sep 15, 2025 | 20.10 | 20.30 | 18.11 | 18.50 | 18.50 | -7.31% | 624,244 |
| Sep 12, 2025 | 19.90 | 20.15 | 19.26 | 19.96 | 19.96 | 0.20% | 618,547 |
| Sep 11, 2025 | 19.02 | 19.97 | 18.80 | 19.92 | 19.92 | 3.64% | 633,330 |
| Sep 10, 2025 | 19.81 | 20.24 | 19.04 | 19.22 | 19.22 | -2.54% | 369,700 |
| Sep 9, 2025 | 19.94 | 20.27 | 19.11 | 19.72 | 19.72 | -1.50% | 461,505 |
| Sep 8, 2025 | 20.15 | 20.82 | 19.92 | 20.02 | 20.02 | -0.65% | 626,448 |
| Sep 5, 2025 | 20.19 | 20.90 | 19.89 | 20.15 | 20.15 | 0.70% | 432,313 |
| Sep 4, 2025 | 20.96 | 21.02 | 19.95 | 20.01 | 20.01 | -4.49% | 310,300 |
| Sep 3, 2025 | 20.69 | 21.18 | 20.35 | 20.95 | 20.95 | 0.29% | 381,743 |
| Sep 2, 2025 | 20.27 | 21.30 | 20.12 | 20.89 | 20.89 | 3.06% | 355,100 |
| Aug 29, 2025 | 20.46 | 20.99 | 19.92 | 20.27 | 20.27 | -0.44% | 589,226 |
| Aug 28, 2025 | 20.59 | 21.14 | 20.26 | 20.36 | 20.36 | -1.55% | 467,600 |