Get the Stockscreener App
16.40
2.21%
-0.37
Enliven Therapeutics Inc Stock (ELVN) Price History
The historical daily chart and data for Enliven Therapeutics Inc stock (ELVN), show that the latest closing stock price as of May 23, 2025, is $16.40.
- Enliven Therapeutics Inc all-time high stock price is $30.03, occurred on October 18, 2024.
- The lowest Enliven Therapeutics Inc stock price recorded was $9.80 on December 12, 2023. Since then, Enliven Therapeutics Inc's stock price has risen over 67.35% to $16.40 now.
- The 52-week high stock price for ELVN is $30.03, representing a 83.11% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for ELVN is $13.30, indicating a -18.90% decrease from the current share price, occurred on April 10, 2025.
The table below shows more information about ELVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $16.95 | $16.29 | $0.66 | 222,508.0 | -2.21% |
| May 22, 2025 | $17.09 | $16.50 | $0.59 | 105,778.0 | -0.95% |
| May 21, 2025 | $17.37 | $16.62 | $0.75 | 181,130.0 | -2.59% |
| May 20, 2025 | $17.54 | $16.57 | $0.97 | 333,003.0 | +3.15% |
| May 19, 2025 | $17.28 | $15.91 | $1.37 | 349,850.0 | -0.06% |
| May 16, 2025 | $18.54 | $16.64 | $1.89 | 473,950.0 | -5.39% |
| May 15, 2025 | $20.00 | $16.27 | $3.73 | 800,108.0 | -10.41% |
| May 14, 2025 | $20.96 | $19.53 | $1.43 | 400,370.0 | -0.70% |
| May 13, 2025 | $20.46 | $18.82 | $1.64 | 345,696.0 | +5.37% |
| May 12, 2025 | $19.85 | $18.61 | $1.24 | 473,427.0 | +3.20% |
| May 09, 2025 | $19.67 | $18.25 | $1.42 | 511,962.0 | -1.13% |
| May 08, 2025 | $19.41 | $17.98 | $1.43 | 412,961.0 | +1.97% |
| May 07, 2025 | $19.80 | $17.76 | $2.04 | 254,358.0 | -7.21% |
| May 06, 2025 | $20.35 | $18.96 | $1.39 | 594,480.0 | -3.43% |
| May 05, 2025 | $20.60 | $19.96 | $0.64 | 238,032.0 | -0.59% |
| May 02, 2025 | $20.79 | $19.65 | $1.14 | 221,147.0 | +3.32% |
| May 01, 2025 | $20.16 | $18.57 | $1.59 | 216,036.0 | +4.80% |
| Apr 30, 2025 | $19.22 | $17.82 | $1.40 | 157,800.0 | +1.55% |
| Apr 29, 2025 | $19.08 | $18.19 | $0.89 | 216,047.0 | -1.37% |
| Apr 28, 2025 | $19.18 | $17.81 | $1.38 | 318,922.0 | +3.84% |
| Apr 25, 2025 | $18.40 | $17.46 | $0.9417 | 124,974.0 | -0.49% |
| Apr 24, 2025 | $18.57 | $17.36 | $1.21 | 249,987.0 | +2.98% |
Enliven Therapeutics Inc Stock (ELVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enliven Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enliven Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enliven Therapeutics Inc Stock (ELVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.96 | $15.91 | $5.05 | 6,357,304.0 | -13.41% |
| Apr, 2025 | $20.33 | $13.30 | $7.03 | 7,094,587.0 | -3.76% |
| Mar, 2025 | $22.69 | $19.48 | $3.21 | 5,064,984.0 | -5.52% |
| Feb, 2025 | $23.18 | $20.00 | $3.18 | 3,443,219.0 | -4.71% |
| Jan, 2025 | $25.37 | $20.16 | $5.21 | 5,298,779.0 | -2.84% |
Enliven Therapeutics Inc Stock (ELVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.96 | $21.43 | $4.54 | 3,853,285.0 | -8.16% |
| Nov, 2024 | $29.79 | $23.70 | $6.09 | 4,879,985.0 | -12.46% |
| Oct, 2024 | $30.03 | $24.60 | $5.43 | 6,702,693.0 | +9.04% |
| Sep, 2024 | $25.61 | $21.37 | $4.24 | 4,551,329.0 | +16.73% |
| Aug, 2024 | $26.30 | $20.82 | $5.48 | 3,088,246.0 | -17.06% |
| Jul, 2024 | $27.67 | $20.63 | $7.04 | 5,586,417.0 | +12.88% |
| Jun, 2024 | $24.24 | $19.52 | $4.72 | 6,889,714.0 | +3.54% |
| May, 2024 | $25.16 | $17.68 | $7.48 | 7,193,474.0 | +29.79% |
| Apr, 2024 | $26.00 | $15.96 | $10.04 | 11,195,943.0 | -1.14% |
| Mar, 2024 | $19.50 | $10.90 | $8.60 | 3,216,707.0 | +10.14% |
| Feb, 2024 | $18.07 | $13.96 | $4.12 | 2,473,189.0 | +1.72% |
| Jan, 2024 | $17.32 | $11.13 | $6.19 | 2,789,983.0 | +13.44% |
Enliven Therapeutics Inc Stock (ELVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.41 | $9.80 | $5.61 | 4,437,976.0 | +22.91% |
| Nov, 2023 | $13.26 | $9.98 | $3.27 | 1,832,262.0 | -9.12% |
| Oct, 2023 | $14.56 | $10.89 | $3.67 | 1,401,505.0 | -9.30% |
| Sep, 2023 | $17.18 | $12.38 | $4.80 | 2,610,375.0 | -12.55% |
| Aug, 2023 | $19.27 | $15.14 | $4.13 | 2,365,648.0 | -17.53% |
| Jul, 2023 | $20.77 | $17.10 | $3.67 | 2,335,090.0 | -7.20% |
| Jun, 2023 | $23.83 | $17.74 | $6.09 | 8,819,877.0 | +11.53% |
| May, 2023 | $22.33 | $17.15 | $5.18 | 2,675,137.0 | -3.89% |
| Apr, 2023 | $23.98 | $17.76 | $6.22 | 2,540,473.0 | -13.06% |
| Mar, 2023 | $24.22 | $21.11 | $3.11 | 2,099,312.0 | +0.00% |
17.27%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):