Get the Stockscreener App
5.305
2.48%
-0.135
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 May 06, 2025, is $5.305.
- 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 29.71% to $5.305 now.
- The 52-week high stock price for ENTA is $17.23, representing a 224.88% increase from the current share price, occurred on July 15, 2024.
- The 52-week low stock price for ENTA is $4.09, indicating a -22.90% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $5.31 | $5.11 | $0.20 | 19,067.0 | -3.31% |
| May 05, 2025 | $5.87 | $5.44 | $0.43 | 169,130.0 | -8.57% |
| May 02, 2025 | $6.15 | $5.94 | $0.21 | 101,422.0 | -1.65% |
| May 01, 2025 | $6.23 | $5.86 | $0.37 | 172,257.0 | -0.66% |
| Apr 30, 2025 | $6.17 | $5.65 | $0.52 | 122,474.0 | +5.18% |
| Apr 29, 2025 | $5.82 | $5.53 | $0.29 | 91,455.0 | +2.84% |
| Apr 28, 2025 | $5.80 | $5.56 | $0.24 | 110,335.0 | +0.90% |
| Apr 25, 2025 | $5.70 | $5.39 | $0.31 | 179,075.0 | -1.59% |
| Apr 24, 2025 | $5.68 | $5.33 | $0.355 | 280,754.0 | +1.25% |
| Apr 23, 2025 | $5.75 | $5.46 | $0.285 | 140,109.0 | +1.82% |
| Apr 22, 2025 | $5.54 | $5.20 | $0.345 | 216,120.0 | +5.16% |
| Apr 21, 2025 | $5.31 | $5.03 | $0.28 | 150,880.0 | +2.55% |
| Apr 17, 2025 | $5.22 | $4.83 | $0.395 | 183,462.0 | +3.45% |
| Apr 16, 2025 | $5.11 | $4.73 | $0.38 | 358,170.0 | -4.27% |
| Apr 15, 2025 | $5.29 | $4.55 | $0.74 | 407,750.0 | +4.46% |
| Apr 14, 2025 | $4.98 | $4.67 | $0.31 | 202,676.0 | +5.12% |
| Apr 11, 2025 | $4.75 | $4.23 | $0.52 | 448,695.0 | +10.09% |
| Apr 10, 2025 | $4.45 | $4.12 | $0.33 | 285,994.0 | -5.33% |
| Apr 09, 2025 | $4.67 | $4.09 | $0.58 | 383,090.0 | +0.90% |
| Apr 08, 2025 | $4.73 | $4.26 | $0.47 | 375,958.0 | -3.88% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.23 | $5.11 | $1.12 | 461,876.0 | -13.63% |
| 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% |
1.72%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):