loading

Enanta Pharmaceuticals Inc Stock (ENTA) Price History

The historical daily chart and data for Enanta Pharmaceuticals Inc stock (ENTA), show that the latest closing stock price as of July 22, 2025, is $7.61.
  • Enanta Pharmaceuticals Inc all-time high stock price is $127.77, occurred on July 06, 2018.
  • The lowest Enanta Pharmaceuticals Inc stock price recorded was $4.09 on April 09, 2025. Since then, Enanta Pharmaceuticals Inc's stock price has risen over 86.06% to $7.61 now.
  • The 52-week high stock price for ENTA is $15.92, representing a 109.20% increase from the current share price, occurred on July 30, 2024.
  • The 52-week low stock price for ENTA is $4.09, indicating a -46.25% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Enanta Pharmaceuticals Inc (ENTA) stock in the beginning of 2024 was $74.08. The stock closed the year at $46.52, a loss of over -37.20% for the year.
The table below shows more information about ENTA historical price data:
Date High Low High - Low Volume % Change
Jul 22, 2025 $7.89 $7.49 $0.40 215,778.0 -1.55%
Jul 21, 2025 $8.11 $7.24 $0.87 362,369.0 +2.52%
Jul 18, 2025 $7.90 $7.27 $0.63 213,585.0 +4.29%
Jul 17, 2025 $7.42 $7.10 $0.32 113,866.0 +1.97%
Jul 16, 2025 $7.11 $6.43 $0.675 215,597.0 +7.59%
Jul 15, 2025 $7.00 $6.46 $0.535 259,534.0 -5.32%
Jul 14, 2025 $6.96 $6.53 $0.435 111,334.0 +6.10%
Jul 11, 2025 $7.04 $6.50 $0.54 189,465.0 -6.02%
Jul 10, 2025 $7.14 $6.88 $0.26 148,399.0 -2.10%
Jul 09, 2025 $7.90 $7.06 $0.84 255,062.0 -8.00%
Jul 08, 2025 $7.92 $7.56 $0.3657 114,671.0 +1.31%
Jul 07, 2025 $8.00 $7.57 $0.435 100,908.0 -3.04%
Jul 03, 2025 $8.03 $7.73 $0.30 78,004.0 -1.00%
Jul 02, 2025 $8.23 $7.71 $0.523 209,818.0 +3.51%
Jul 01, 2025 $7.83 $7.51 $0.315 135,156.0 +1.85%
Jun 30, 2025 $7.62 $7.37 $0.245 156,827.0 +0.80%
Jun 27, 2025 $7.72 $7.34 $0.38 234,289.0 -0.13%
Jun 26, 2025 $7.53 $7.23 $0.2973 79,092.0 +0.81%
Jun 25, 2025 $7.47 $7.00 $0.47 173,279.0 +1.78%
Jun 24, 2025 $7.42 $7.00 $0.42 143,709.0 +2.81%

Enanta Pharmaceuticals Inc Stock (ENTA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Enanta Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enanta Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Enanta Pharmaceuticals Inc Stock (ENTA) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $8.23 $6.43 $1.79 2,723,546.0 +0.66%
Jun, 2025 $8.47 $5.88 $2.59 3,809,426.0 +27.49%
May, 2025 $6.23 $4.96 $1.27 2,556,645.0 -2.63%
Apr, 2025 $6.17 $4.09 $2.08 5,323,184.0 +10.33%
Mar, 2025 $7.91 $5.33 $2.58 4,645,186.0 -29.05%
Feb, 2025 $8.76 $4.73 $4.03 9,889,989.0 +52.25%
Jan, 2025 $6.10 $4.71 $1.39 10,167,669.0 -11.13%

Enanta Pharmaceuticals Inc Stock (ENTA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.59 $5.70 $3.89 10,412,907.0 -31.98%
Nov, 2024 $11.83 $8.00 $3.83 3,718,892.0 -23.52%
Oct, 2024 $13.37 $9.98 $3.39 3,488,804.0 +8.54%
Sep, 2024 $13.24 $9.89 $3.35 3,222,077.0 -19.57%
Aug, 2024 $15.11 $11.42 $3.69 3,380,661.0 -12.74%
Jul, 2024 $17.23 $12.46 $4.77 3,419,857.0 +13.80%
Jun, 2024 $14.14 $11.28 $2.86 4,001,483.0 +4.01%
May, 2024 $15.38 $11.60 $3.78 2,795,246.0 -9.24%
Apr, 2024 $17.80 $12.20 $5.60 3,647,167.0 -21.31%
Mar, 2024 $17.76 $13.47 $4.29 4,848,857.0 +21.50%
Feb, 2024 $14.71 $11.01 $3.70 4,748,842.0 +18.27%
Jan, 2024 $12.73 $9.24 $3.49 6,526,215.0 +29.12%

Enanta Pharmaceuticals Inc Stock (ENTA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.22 $8.51 $1.71 3,751,487.0 +0.75%
Nov, 2023 $10.85 $8.08 $2.77 6,866,371.0 +3.55%
Oct, 2023 $11.07 $8.20 $2.87 6,345,153.0 -19.25%
Sep, 2023 $15.64 $11.03 $4.61 16,241,576.0 -24.78%
Aug, 2023 $20.04 $14.85 $5.19 5,220,530.0 -21.72%
Jul, 2023 $22.15 $17.93 $4.22 3,823,098.0 -11.36%
Jun, 2023 $26.91 $19.91 $7.00 5,466,989.0 -8.86%
May, 2023 $37.75 $22.80 $14.95 5,570,315.0 -33.95%
Apr, 2023 $41.45 $33.18 $8.27 2,950,998.0 -12.09%
Mar, 2023 $50.24 $38.16 $12.08 4,230,208.0 -16.62%
Feb, 2023 $62.06 $47.21 $14.85 3,603,459.0 -9.14%
Jan, 2023 $54.09 $44.48 $9.62 2,928,821.0 +14.75%
$21.80
price up icon 0.55%
$35.81
price up icon 0.50%
$103.45
price up icon 0.67%
$26.39
price up icon 0.15%
$109.96
price up icon 0.27%
biotechnology ONC
$294.06
price up icon 0.84%
Cap:     |  Volume (24h):