Get the Stockscreener App
29.20
0.82%
-0.2965
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 March 03, 2026, is $29.20.
- Enliven Therapeutics Inc all-time high stock price is $30.22, occurred on February 06, 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 197.99% to $29.20 now.
- The 52-week high stock price for ELVN is $30.22, representing a 3.48% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for ELVN is $13.30, indicating a -54.46% 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $29.45 | $28.01 | $1.44 | 411,336.0 | -1.14% |
| Mar 02, 2026 | $29.78 | $28.37 | $1.41 | 644,769.0 | -0.64% |
| Feb 27, 2026 | $30.04 | $28.91 | $1.13 | 687,199.0 | +0.24% |
| Feb 26, 2026 | $29.78 | $28.52 | $1.26 | 661,639.0 | +1.16% |
| Feb 25, 2026 | $29.60 | $27.98 | $1.62 | 755,887.0 | +3.39% |
| Feb 24, 2026 | $29.00 | $27.62 | $1.38 | 871,344.0 | +3.17% |
| Feb 23, 2026 | $27.49 | $25.79 | $1.70 | 584,868.0 | +5.50% |
| Feb 20, 2026 | $26.36 | $25.29 | $1.07 | 576,948.0 | -0.54% |
| Feb 19, 2026 | $26.63 | $25.30 | $1.33 | 956,913.0 | -0.80% |
| Feb 18, 2026 | $26.70 | $25.36 | $1.34 | 445,054.0 | +0.92% |
| Feb 17, 2026 | $26.92 | $25.76 | $1.16 | 674,693.0 | -2.21% |
| Feb 13, 2026 | $28.05 | $26.68 | $1.37 | 389,121.0 | -1.62% |
| Feb 12, 2026 | $28.60 | $26.70 | $1.90 | 450,952.0 | -3.03% |
| Feb 11, 2026 | $28.16 | $26.43 | $1.73 | 615,321.0 | +0.29% |
| Feb 10, 2026 | $28.91 | $27.85 | $1.06 | 349,034.0 | -0.53% |
| Feb 09, 2026 | $29.42 | $27.99 | $1.43 | 551,733.0 | -4.55% |
| Feb 06, 2026 | $30.22 | $27.12 | $3.09 | 1,096,245.0 | +9.00% |
| Feb 05, 2026 | $28.32 | $26.77 | $1.55 | 948,788.0 | -2.98% |
| Feb 04, 2026 | $28.43 | $26.84 | $1.58 | 924,182.0 | +0.80% |
| Feb 03, 2026 | $28.80 | $27.18 | $1.62 | 654,473.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $29.78 | $28.01 | $1.77 | 1,056,105.0 | -1.77% |
| 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% |
1.19%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):