Get the Stockscreener App
49.45
1.57%
-0.79
After Hours:
49.45
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 September 18, 2026, is $49.45.
- Enliven Therapeutics Inc all-time high stock price is $62.32, occurred on August 05, 2026.
- 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 404.59% to $49.45 now.
- The 52-week high stock price for ELVN is $62.32, representing a 26.03% increase from the current share price, occurred on August 05, 2026.
- The 52-week low stock price for ELVN is $14.79, indicating a -70.10% decrease from the current share price, occurred on January 06, 2026.
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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $51.20 | $49.19 | $2.01 | 6,005,800.0 | -1.57% |
| Sep 17, 2026 | $51.83 | $49.32 | $2.51 | 1,963,455.0 | +2.28% |
| Sep 16, 2026 | $54.12 | $48.42 | $5.70 | 2,914,695.0 | -7.95% |
| Sep 15, 2026 | $54.50 | $52.98 | $1.52 | 866,955.0 | -1.97% |
| Sep 14, 2026 | $55.83 | $54.01 | $1.82 | 803,527.0 | +0.20% |
| Sep 11, 2026 | $57.00 | $54.12 | $2.88 | 995,807.0 | -3.40% |
| Sep 10, 2026 | $57.82 | $56.05 | $1.77 | 769,638.0 | -2.12% |
| Sep 09, 2026 | $59.96 | $57.29 | $2.67 | 1,288,816.0 | -3.23% |
| Sep 08, 2026 | $59.90 | $58.24 | $1.66 | 1,325,600.0 | +0.08% |
| Sep 04, 2026 | $59.89 | $58.97 | $0.925 | 1,113,059.0 | -0.55% |
| Sep 03, 2026 | $60.10 | $58.66 | $1.44 | 796,949.0 | +1.08% |
| Sep 02, 2026 | $60.55 | $57.36 | $3.19 | 608,161.0 | +1.99% |
| Sep 01, 2026 | $58.45 | $57.23 | $1.22 | 1,037,978.0 | -0.05% |
| Aug 31, 2026 | $58.78 | $56.33 | $2.45 | 982,176.0 | +0.05% |
| Aug 28, 2026 | $61.18 | $57.73 | $3.45 | 584,959.0 | -4.36% |
| Aug 27, 2026 | $61.82 | $60.46 | $1.36 | 524,040.0 | -0.60% |
| Aug 26, 2026 | $61.80 | $59.79 | $2.01 | 1,001,128.0 | -0.24% |
| Aug 25, 2026 | $62.00 | $60.57 | $1.43 | 804,351.0 | -0.23% |
| Aug 24, 2026 | $61.99 | $59.47 | $2.52 | 1,255,197.0 | +2.22% |
| Aug 21, 2026 | $60.00 | $58.83 | $1.17 | 596,367.0 | +1.53% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $60.55 | $48.42 | $12.13 | 26,496,240.0 | -14.58% |
| Aug, 2026 | $62.32 | $52.73 | $9.59 | 22,085,912.0 | +5.62% |
| Jul, 2026 | $55.81 | $47.45 | $8.36 | 17,774,022.0 | +8.00% |
| Jun, 2026 | $52.39 | $33.45 | $18.94 | 51,195,890.0 | +28.25% |
| May, 2026 | $45.14 | $38.58 | $6.56 | 12,352,750.0 | -4.03% |
| Apr, 2026 | $48.53 | $36.96 | $11.57 | 21,327,593.0 | +5.18% |
| Mar, 2026 | $40.62 | $26.70 | $13.92 | 33,694,002.0 | +32.03% |
| Feb, 2026 | $30.22 | $25.29 | $4.93 | 13,045,726.0 | +12.25% |
| Jan, 2026 | $29.98 | $14.79 | $15.20 | 32,223,613.0 | +71.75% |
Enliven Therapeutics Inc Stock (ELVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.07 | $15.33 | $6.74 | 16,284,009.0 | -28.01% |
| Nov, 2025 | $23.31 | $16.80 | $6.51 | 12,288,899.0 | -7.77% |
| Oct, 2025 | $24.64 | $19.00 | $5.64 | 9,631,610.0 | +14.41% |
| Sep, 2025 | $21.30 | $18.01 | $3.29 | 12,487,626.0 | +0.99% |
| Aug, 2025 | $21.39 | $17.43 | $3.96 | 8,927,379.0 | +7.76% |
| Jul, 2025 | $24.38 | $18.53 | $5.85 | 9,585,742.0 | -6.23% |
| Jun, 2025 | $24.11 | $17.77 | $6.34 | 14,579,772.0 | +12.89% |
| May, 2025 | $20.96 | $15.81 | $5.15 | 7,445,854.0 | -6.18% |
| 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% |
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):