The highest closing price for Enliven Therapeutics (ELVN) last month was $20.95, on September 3. It was up 1% for the month. The latest price is $19.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $20.11 | $20.90 | $19.97 | $20.47 | 402,428 |
September 29 2025 | $20.33 | $20.74 | $20.02 | $20.30 | 374,037 |
September 26 2025 | $18.57 | $20.55 | $18.28 | $20.01 | 521,763 |
September 25 2025 | $19.04 | $19.09 | $18.47 | $18.57 | 277,473 |
September 24 2025 | $19.28 | $19.51 | $18.87 | $19.20 | 470,065 |
September 23 2025 | $19.88 | $20.11 | $19.08 | $19.19 | 433,561 |
September 22 2025 | $18.82 | $20.03 | $18.50 | $19.92 | 423,260 |
September 19 2025 | $19.96 | $20.22 | $18.91 | $18.96 | 2,310,053 |
September 18 2025 | $19.22 | $19.99 | $18.78 | $19.93 | 1,313,766 |
September 17 2025 | $18.57 | $19.50 | $18.57 | $19.02 | 560,706 |
September 16 2025 | $18.41 | $19.07 | $18.01 | $18.43 | 580,713 |
September 15 2025 | $20.10 | $20.30 | $18.11 | $18.50 | 624,244 |
September 12 2025 | $19.90 | $20.15 | $19.26 | $19.96 | 618,547 |
September 11 2025 | $19.02 | $19.97 | $18.80 | $19.92 | 633,330 |
September 10 2025 | $19.81 | $20.24 | $19.04 | $19.22 | 369,670 |
September 09 2025 | $19.94 | $20.27 | $19.11 | $19.72 | 461,505 |
September 08 2025 | $20.15 | $20.82 | $19.92 | $20.02 | 626,448 |
September 05 2025 | $20.19 | $20.90 | $19.89 | $20.15 | 432,300 |
September 04 2025 | $20.96 | $21.02 | $19.95 | $20.01 | 310,255 |
September 03 2025 | $20.69 | $21.18 | $20.35 | $20.95 | 381,743 |
September 02 2025 | $20.27 | $21.30 | $20.12 | $20.89 | 355,056 |
Daily pricing data for Enliven Therapeutics dates back to 3/12/2020, and may be incomplete.
