Get the Stockscreener App
19.96
0.20%
0.04
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 12, 2025, is $19.96.
- 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 103.67% to $19.96 now.
- The 52-week high stock price for ELVN is $30.03, representing a 50.45% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for ELVN is $13.30, indicating a -33.37% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $20.15 | $19.26 | $0.8925 | 618,475.0 | +0.20% |
| Sep 11, 2025 | $19.97 | $18.80 | $1.17 | 633,330.0 | +3.64% |
| Sep 10, 2025 | $20.23 | $19.04 | $1.20 | 369,670.0 | -2.54% |
| Sep 09, 2025 | $20.27 | $19.11 | $1.16 | 461,505.0 | -1.50% |
| Sep 08, 2025 | $20.82 | $19.92 | $0.90 | 626,445.0 | -0.65% |
| Sep 05, 2025 | $20.89 | $19.89 | $1.00 | 432,313.0 | +0.70% |
| Sep 04, 2025 | $21.02 | $19.95 | $1.07 | 310,255.0 | -4.49% |
| Sep 03, 2025 | $21.18 | $20.35 | $0.8295 | 381,743.0 | +0.29% |
| Sep 02, 2025 | $21.30 | $20.12 | $1.18 | 355,055.0 | +3.06% |
| Aug 29, 2025 | $20.99 | $19.92 | $1.07 | 589,226.0 | -0.44% |
| Aug 28, 2025 | $21.14 | $20.26 | $0.8763 | 467,525.0 | -1.55% |
| Aug 27, 2025 | $20.91 | $20.26 | $0.6499 | 487,838.0 | +1.77% |
| Aug 26, 2025 | $20.90 | $19.96 | $0.94 | 381,374.0 | +1.88% |
| Aug 25, 2025 | $21.00 | $19.92 | $1.08 | 452,788.0 | -4.34% |
| Aug 22, 2025 | $21.07 | $19.62 | $1.45 | 830,394.0 | +5.09% |
| Aug 21, 2025 | $20.27 | $19.30 | $0.975 | 808,904.0 | +0.92% |
| Aug 20, 2025 | $20.03 | $19.41 | $0.62 | 286,353.0 | -0.51% |
| Aug 19, 2025 | $20.32 | $19.01 | $1.30 | 223,908.0 | +0.05% |
| Aug 18, 2025 | $21.01 | $19.75 | $1.26 | 263,243.0 | -2.32% |
| Aug 15, 2025 | $20.79 | $19.63 | $1.16 | 346,679.0 | +2.28% |
| Aug 14, 2025 | $21.39 | $19.20 | $2.19 | 319,833.0 | -1.08% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $21.30 | $18.80 | $2.50 | 4,807,266.0 | -1.53% |
| 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% |
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% |
0.93%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):