Enliven Therapeutics (ELVN) went public on March 12, 2020, when it opened at a split-adjusted price of $56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $20.37 | $20.65 | $19.76 | $19.83 | 289,888 |
September 2025 | $20.27 | $21.30 | $18.01 | $20.47 | 12,480,923 |
August 2025 | $18.45 | $21.39 | $17.43 | $20.27 | 8,973,181 |
July 2025 | $19.89 | $24.38 | $18.53 | $18.81 | 9,627,097 |
June 2025 | $17.77 | $24.11 | $17.77 | $20.06 | 14,580,533 |
May 2025 | $18.98 | $20.96 | $15.81 | $17.77 | 7,445,952 |
April 2025 | $19.38 | $20.33 | $13.30 | $18.94 | 7,094,761 |
March 2025 | $20.70 | $22.69 | $18.67 | $19.68 | 5,368,081 |
February 2025 | $21.28 | $23.18 | $20.00 | $20.83 | 3,490,696 |
January 2025 | $22.80 | $25.37 | $20.16 | $21.86 | 5,359,842 |
December 2024 | $24.49 | $25.96 | $21.43 | $22.50 | 4,038,848 |
November 2024 | $28.19 | $29.79 | $23.70 | $24.38 | 4,978,964 |
October 2024 | $25.70 | $30.03 | $24.60 | $27.85 | 6,742,080 |
September 2024 | $21.65 | $25.61 | $21.37 | $25.54 | 4,653,634 |
August 2024 | $26.30 | $26.30 | $20.83 | $21.88 | 3,130,922 |
July 2024 | $23.43 | $27.67 | $20.63 | $26.38 | 5,878,417 |
June 2024 | $23.11 | $24.24 | $19.52 | $23.37 | 7,054,879 |
May 2024 | $17.68 | $25.16 | $17.68 | $22.57 | 7,391,176 |
April 2024 | $17.64 | $26.00 | $15.96 | $17.39 | 11,227,851 |
March 2024 | $16.16 | $19.50 | $10.90 | $17.59 | 3,218,116 |
February 2024 | $15.67 | $18.07 | $13.96 | $15.97 | 2,473,259 |
January 2024 | $13.88 | $17.32 | $11.13 | $15.70 | 2,790,004 |
December 2023 | $11.12 | $15.41 | $9.80 | $13.84 | 4,438,011 |
November 2023 | $12.15 | $13.26 | $9.99 | $11.26 | 1,632,670 |
October 2023 | $13.66 | $14.56 | $10.89 | $12.39 | 1,401,753 |
