Enliven Therapeutics Stock Price History
NASDAQ: ELVNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
40.98+0.35 (+0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELVN price history at a glance
The price history for Enliven Therapeutics (ELVN) on this page begins on March 9, 2020, when the stock closed at $64.00; it most recently closed at $40.98 on October 5, 2026. The highest price in this record is $250.84, reached on June 8, 2020; the latest close is 83.7% below that peak. Across the 5 complete calendar years in the table, ELVN finished higher in 2 and lower in 3. Its best year was 2022 (+81.8%) and its worst was 2021 (-89.8%).
Over roughly 7 years the share price changed -36.0%, a -6.6% compound annual price return (excluding dividends). In the last 12 months alone, ELVN has gained 92.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $250.84
- Date of high
- Jun 8, 2020
- Low since 2020
- $3.90
- Date of low
- Apr 11, 2022
- 52-week high
- $62.32
- 52-week low
- $14.79
- IPO year
- 2020
- Last close
- $40.98
ELVN returns
1 week
-12.75%
1 month
-28.67%
3 months
-19.79%
6 months
-9.58%
Year to date
+166.10%
1 year
+92.48%
3 years
+234.53%
5 years
+179.92%
ELVN price return, excluding dividends.
ELVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.98 | +163.71% |
| 2025 | 15.54 | -36.38% |
| 2024 | 24.43 | +76.48% |
| 2023 | 13.84 | -15.40% |
| 2022 | 16.36 | +81.78% |
| 2021 | 9.00 | -89.80% |
| 2020* | 88.20 | +37.81% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ELVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 41.00 | 41.97 | 40.29 | 40.98 | +0.86% | |
| 40.90 | 40.90 | 39.25 | 40.63 | -1.76% | |
| 41.62 | 42.30 | 41.04 | 41.36 | -2.43% | |
| 45.38 | 45.61 | 41.22 | 42.39 | -6.77% | |
| 46.94 | 46.94 | 45.23 | 45.47 | -3.19% | |
| 47.38 | 47.43 | 45.92 | 46.97 | +1.64% | |
| 46.29 | 47.23 | 45.70 | 46.21 | +0.81% | |
| 46.98 | 46.98 | 45.47 | 45.84 | -1.44% | |
| 46.01 | 46.87 | 45.41 | 46.51 | +1.09% | |
| 44.38 | 46.90 | 44.19 | 46.01 | +2.82% | |
| 45.54 | 45.77 | 44.18 | 44.75 | -0.93% | |
| 45.90 | 46.52 | 44.81 | 45.17 | -2.00% | |
| 47.84 | 48.03 | 45.66 | 46.09 | -4.36% | |
| 49.07 | 49.13 | 47.70 | 48.19 | -1.39% | |
| 49.45 | 49.52 | 47.98 | 48.87 | -1.17% | |
| 50.15 | 51.20 | 49.19 | 49.45 | -1.57% | |
| 49.58 | 51.83 | 49.32 | 50.24 | +2.28% | |
| 53.70 | 54.13 | 48.42 | 49.12 | -7.95% | |
| 54.32 | 54.50 | 52.98 | 53.36 | -1.97% | |
| 55.00 | 55.83 | 54.01 | 54.43 | +0.20% | |
| 57.00 | 57.00 | 54.12 | 54.32 | -3.40% | |
| 57.15 | 57.82 | 56.05 | 56.23 | -2.12% | |
| 59.05 | 59.96 | 57.29 | 57.45 | -3.23% | |
| 58.75 | 59.90 | 58.24 | 59.37 | +0.08% | |
| 59.69 | 59.89 | 58.97 | 59.32 | -0.55% | |
| 58.88 | 60.10 | 58.66 | 59.65 | +1.08% | |
| 58.36 | 60.55 | 57.36 | 59.01 | +1.99% | |
| 57.99 | 58.45 | 57.23 | 57.86 | -0.05% | |
| 57.50 | 58.79 | 56.33 | 57.89 | +0.05% | |
| 60.40 | 61.18 | 57.73 | 57.86 | -4.36% | |
| 60.76 | 61.82 | 60.46 | 60.50 | -0.60% | |
| 61.03 | 61.80 | 59.79 | 60.87 | -0.24% | |
| 61.90 | 62.00 | 60.57 | 61.01 | -0.23% | |
| 59.77 | 61.99 | 59.47 | 61.15 | +2.22% | |
| 59.00 | 60.00 | 58.83 | 59.82 | +1.53% | |
| 58.95 | 59.54 | 57.07 | 58.92 | -0.79% | |
| 61.01 | 61.21 | 58.39 | 59.39 | -1.13% | |
| 59.79 | 60.44 | 59.01 | 60.07 | +0.90% | |
| 58.71 | 59.65 | 57.92 | 59.54 | +1.22% | |
| 57.67 | 58.90 | 56.69 | 58.82 | +1.31% | |
| 58.54 | 58.73 | 57.70 | 58.06 | +0.24% | |
| 59.09 | 60.38 | 57.68 | 57.92 | -1.46% | |
| 59.25 | 59.27 | 57.39 | 58.78 | -1.08% | |
| 59.89 | 60.99 | 58.52 | 59.42 | -1.72% | |
| 60.18 | 61.77 | 59.73 | 60.46 | +0.32% | |
| 59.34 | 61.86 | 59.11 | 60.27 | +0.95% | |
| 61.01 | 62.32 | 57.47 | 59.70 | -2.31% | |
| 58.58 | 61.29 | 57.54 | 61.11 | +5.29% | |
| 54.85 | 59.72 | 52.73 | 58.04 | +5.89% | |
| 54.10 | 55.82 | 53.10 | 54.81 | +1.59% | |
| 53.04 | 54.81 | 52.75 | 53.95 | +1.85% | |
| 53.99 | 54.50 | 52.20 | 52.97 | -1.47% | |
| 52.85 | 54.12 | 52.00 | 53.76 | +1.94% | |
| 53.41 | 55.79 | 52.54 | 52.74 | -0.41% | |
| 53.15 | 53.71 | 51.74 | 52.95 | +0.27% | |
| 52.23 | 53.44 | 51.59 | 52.81 | -0.08% | |
| 54.01 | 54.27 | 52.77 | 52.85 | -2.72% | |
| 52.23 | 54.88 | 51.97 | 54.33 | +5.15% | |
| 52.55 | 53.45 | 51.39 | 51.67 | -2.88% | |
| 49.72 | 54.10 | 49.56 | 53.20 | +4.60% | |
| 53.08 | 53.89 | 50.01 | 50.86 | -4.33% | |
| 51.52 | 53.24 | 50.89 | 53.16 | +2.76% | |
| 51.36 | 52.18 | 50.27 | 51.73 | +1.69% | |
| 50.97 | 51.03 | 49.56 | 50.87 | -0.43% | |
| 51.64 | 51.76 | 49.51 | 51.09 | -2.09% | |
| 50.93 | 52.26 | 50.03 | 52.18 | +2.72% | |
| 50.76 | 51.12 | 48.52 | 50.80 | -0.24% | |
| 50.25 | 52.38 | 49.83 | 50.92 | +1.82% | |
| 49.57 | 51.39 | 49.46 | 50.01 | +0.38% | |
| 48.76 | 50.21 | 47.45 | 49.82 | +2.17% | |
| 51.27 | 51.84 | 48.14 | 48.76 | -3.92% | |
| 51.49 | 52.39 | 50.35 | 50.75 | -0.20% | |
| 50.39 | 51.06 | 49.39 | 50.85 | +1.54% | |
| 49.00 | 50.45 | 48.47 | 50.08 | +1.95% | |
| 47.19 | 50.56 | 47.19 | 49.12 | +2.83% | |
| 48.68 | 49.94 | 46.81 | 47.77 | -1.71% | |
| 45.01 | 48.79 | 45.01 | 48.60 | +5.74% | |
| 45.26 | 48.52 | 45.25 | 45.96 | +1.91% | |
| 45.01 | 45.72 | 44.22 | 45.10 | +0.53% | |
| 42.55 | 44.95 | 42.22 | 44.86 | +5.43% | |
| 42.51 | 44.02 | 40.95 | 42.55 | +0.45% | |
| 46.64 | 47.00 | 41.42 | 42.36 | -8.17% | |
| 39.77 | 47.36 | 39.00 | 46.13 | +14.30% | |
| 45.01 | 45.52 | 40.25 | 40.36 | +9.08% | |
| 35.71 | 37.41 | 35.71 | 37.00 | +2.46% | |
| 34.62 | 36.22 | 34.20 | 36.11 | +7.37% | |
| 35.45 | 35.79 | 33.45 | 33.63 | -3.11% | |
| 35.44 | 36.07 | 33.68 | 34.71 | -2.20% | |
| 36.00 | 38.01 | 35.46 | 35.49 | -1.50% | |
| 35.40 | 36.26 | 34.90 | 36.03 | +1.44% | |
| 37.30 | 37.53 | 35.42 | 35.52 | -5.31% | |
| 39.43 | 39.66 | 36.85 | 37.51 | -5.21% | |
| 40.65 | 40.94 | 39.02 | 39.57 | -2.66% | |
| 41.48 | 41.50 | 40.39 | 40.65 | -1.84% | |
| 42.67 | 42.99 | 41.31 | 41.41 | -2.63% | |
| 42.04 | 42.60 | 40.73 | 42.53 | +2.38% | |
| 42.81 | 43.05 | 41.43 | 41.54 | -1.68% | |
| 41.59 | 42.97 | 40.80 | 42.25 | +0.93% | |
| 40.56 | 42.39 | 40.30 | 41.86 | +4.21% | |
| 39.55 | 40.26 | 38.58 | 40.17 | +1.36% | |
| 41.34 | 41.78 | 38.78 | 39.63 | -4.14% | |
| 42.21 | 42.95 | 41.07 | 41.34 | -4.04% | |
| 43.61 | 43.97 | 42.03 | 43.08 | -1.10% | |
| 42.24 | 45.14 | 40.92 | 43.56 | +2.98% | |
| 40.65 | 43.28 | 39.78 | 42.30 | +6.85% | |
| 41.33 | 42.00 | 39.35 | 39.59 | -2.85% | |
| 41.56 | 42.91 | 40.02 | 40.75 | +1.14% | |
| 41.09 | 41.33 | 39.54 | 40.29 | -2.21% | |
| 41.98 | 42.33 | 40.76 | 41.20 | -0.91% | |
| 41.79 | 42.99 | 40.72 | 41.58 | -0.07% | |
| 41.71 | 42.17 | 41.16 | 41.61 | -0.22% | |
| 41.26 | 43.57 | 40.06 | 41.70 | +1.14% | |
| 42.35 | 43.49 | 40.69 | 41.23 | -2.76% | |
| 42.72 | 43.84 | 42.00 | 42.40 | -1.35% | |
| 44.84 | 45.31 | 42.77 | 42.98 | -4.28% | |
| 44.50 | 46.85 | 44.35 | 44.90 | +1.47% | |
| 44.00 | 44.53 | 43.26 | 44.25 | +0.82% | |
| 44.52 | 45.02 | 43.26 | 43.89 | -1.24% | |
| 46.44 | 46.93 | 44.14 | 44.44 | -3.16% | |
| 46.63 | 46.63 | 44.88 | 45.89 | -1.12% | |
| 47.74 | 48.15 | 46.40 | 46.41 | -3.53% | |
| 45.95 | 48.53 | 45.53 | 48.11 | +6.11% | |
| 43.84 | 45.80 | 42.64 | 45.34 | +3.16% | |
| 44.58 | 44.94 | 42.56 | 43.95 | -2.01% | |
| 43.98 | 45.36 | 43.84 | 44.85 | +2.33% | |
| 45.18 | 45.61 | 42.94 | 43.83 | -3.29% | |
| 45.97 | 46.31 | 44.65 | 45.32 | -0.59% | |
| 42.93 | 46.23 | 42.88 | 45.59 | +6.20% | |
| 44.13 | 44.67 | 42.38 | 42.93 | -0.53% | |
| 38.76 | 43.35 | 38.76 | 43.16 | +10.84% | |
| 38.74 | 40.42 | 38.74 | 38.94 | +0.28% | |
| 37.07 | 38.88 | 36.96 | 38.83 | +2.75% | |
| 39.15 | 40.00 | 37.56 | 37.79 | -3.60% | |
| 36.52 | 39.35 | 36.43 | 39.20 | +7.13% | |
| 38.29 | 39.22 | 35.60 | 36.59 | -5.77% | |
| 39.29 | 39.59 | 37.72 | 38.83 | -1.17% | |
| 35.66 | 40.62 | 35.64 | 39.29 | +10.58% | |
| 33.76 | 36.73 | 33.76 | 35.53 | +14.06% | |
| 30.88 | 31.32 | 29.37 | 31.15 | +1.10% | |
| 29.22 | 31.35 | 28.96 | 30.81 | +6.13% | |
| 30.22 | 30.34 | 28.62 | 29.03 | -3.39% | |
| 27.10 | 31.76 | 26.72 | 30.05 | +10.28% | |
| 27.79 | 28.04 | 26.70 | 27.25 | -1.94% | |
| 27.44 | 28.21 | 27.30 | 27.79 | +1.46% | |
| 27.89 | 28.91 | 27.32 | 27.39 | -1.37% | |
| 29.19 | 30.06 | 27.45 | 27.77 | -3.61% | |
| 30.26 | 30.98 | 28.78 | 28.81 | -6.16% | |
| 29.84 | 30.93 | 29.74 | 30.70 | +1.52% | |
| 29.72 | 30.78 | 29.66 | 30.24 | +1.72% | |
| 28.88 | 30.30 | 27.81 | 29.73 | +0.99% | |
| 28.68 | 30.02 | 27.95 | 29.44 | +0.51% | |
| 29.93 | 30.20 | 28.61 | 29.29 | -2.30% | |
| 28.59 | 30.63 | 27.97 | 29.98 | +4.28% | |
| 28.67 | 29.45 | 28.01 | 28.75 | -2.54% | |
| 28.84 | 29.78 | 28.37 | 29.50 | -0.64% | |
| 29.17 | 30.04 | 28.91 | 29.69 | +0.24% | |
| 29.54 | 29.78 | 28.52 | 29.62 | +1.16% | |
| 28.36 | 29.60 | 27.98 | 29.28 | +3.39% | |
| 27.68 | 29.00 | 27.62 | 28.32 | +3.17% | |
| 25.82 | 27.49 | 25.79 | 27.45 | +5.50% | |
| 25.94 | 26.36 | 25.29 | 26.02 | -0.54% | |
| 26.09 | 26.63 | 25.30 | 26.16 | -0.80% | |
| 25.99 | 26.70 | 25.36 | 26.37 | +0.92% | |
| 26.56 | 26.92 | 25.76 | 26.13 | -2.21% | |
| 27.25 | 28.05 | 26.68 | 26.72 | -1.62% | |
| 28.30 | 28.60 | 26.70 | 27.16 | -3.03% | |
| 28.06 | 28.17 | 26.43 | 28.01 | +0.29% | |
| 28.34 | 28.92 | 27.85 | 27.93 | -0.53% | |
| 29.42 | 29.42 | 27.99 | 28.08 | -4.55% | |
| 27.45 | 30.22 | 27.13 | 29.42 | +9.00% | |
| 28.17 | 28.32 | 26.77 | 26.99 | -2.98% | |
| 27.90 | 28.43 | 26.85 | 27.82 | +0.80% | |
| 28.40 | 28.80 | 27.19 | 27.60 | -2.02% | |
| 26.31 | 28.31 | 25.93 | 28.17 | +6.50% | |
| 25.35 | 26.88 | 25.22 | 26.45 | +3.04% | |
| 25.25 | 25.75 | 24.90 | 25.67 | +1.14% | |
| 26.14 | 26.14 | 25.34 | 25.38 | -2.98% | |
| 25.87 | 26.21 | 25.55 | 26.16 | +1.12% | |
| 25.62 | 26.21 | 25.44 | 25.87 | +0.35% | |
| 26.99 | 27.06 | 25.44 | 25.78 | -4.62% | |
| 27.73 | 28.69 | 26.99 | 27.03 | -0.64% | |
| 27.05 | 28.50 | 26.95 | 27.21 | +0.57% | |
| 26.24 | 27.42 | 25.50 | 27.05 | +1.27% | |
| 25.34 | 27.46 | 24.82 | 26.71 | +6.12% | |
| 26.19 | 26.19 | 24.29 | 25.17 | -3.38% | |
| 25.68 | 27.42 | 24.89 | 26.05 | +1.17% | |
| 25.00 | 26.47 | 24.91 | 25.75 | +2.88% | |
| 25.75 | 26.00 | 23.25 | 25.03 | -3.73% | |
| 23.58 | 29.98 | 23.27 | 26.00 | +11.83% | |
| 16.74 | 25.59 | 16.39 | 23.25 | +50.29% | |
| 15.14 | 15.66 | 14.88 | 15.47 | +2.18% | |
| 15.13 | 15.28 | 14.79 | 15.14 | -0.46% | |
| 15.69 | 15.69 | 14.91 | 15.21 | -2.12% | |
| 15.50 | 15.79 | 15.06 | 15.54 | +0.91% | |
| 15.53 | 16.00 | 15.14 | 15.40 | -0.96% | |
| 15.93 | 16.09 | 15.33 | 15.55 | -2.45% | |
| 16.30 | 16.39 | 15.89 | 15.94 | -2.21% | |
| 16.71 | 16.71 | 15.88 | 16.30 | -2.57% | |
| 16.67 | 16.85 | 16.47 | 16.73 | +1.21% | |
| 17.84 | 17.88 | 16.48 | 16.53 | -7.81% | |
| 16.78 | 18.05 | 16.51 | 17.93 | +6.28% | |
| 16.71 | 17.15 | 16.61 | 16.87 | +1.14% | |
| 16.18 | 16.90 | 15.77 | 16.68 | +4.12% | |
| 16.95 | 17.58 | 15.71 | 16.02 | -5.26% | |
| 17.08 | 17.38 | 16.36 | 16.91 | -1.51% | |
| 17.18 | 17.44 | 16.77 | 17.17 | +1.84% | |
| 18.70 | 18.81 | 16.62 | 16.86 | -10.18% | |
| 19.99 | 20.20 | 18.14 | 18.77 | -6.94% | |
| 19.51 | 20.47 | 19.29 | 20.17 | +3.49% | |
| 20.41 | 20.41 | 17.31 | 19.49 | -5.02% | |
| 21.92 | 22.07 | 20.49 | 20.52 | -5.91% | |
| 21.43 | 21.86 | 20.98 | 21.81 | +1.92% | |
| 20.97 | 21.79 | 20.57 | 21.40 | +1.90% | |
| 20.56 | 21.02 | 20.22 | 21.00 | +2.14% | |
| 19.92 | 20.70 | 19.92 | 20.56 | +3.58% | |
| 21.47 | 21.47 | 19.58 | 19.85 | -8.10% | |
| 21.92 | 22.14 | 21.35 | 21.60 | -0.51% | |
| 21.73 | 21.96 | 21.05 | 21.71 | +0.05% | |
| 21.80 | 22.45 | 21.55 | 21.70 | -0.32% | |
| 21.75 | 22.85 | 21.64 | 21.77 | +0.09% | |
| 21.16 | 22.05 | 20.37 | 21.75 | +2.26% | |
| 22.47 | 23.31 | 21.22 | 21.27 | -3.76% | |
| 22.55 | 23.23 | 22.01 | 22.10 | -2.17% | |
| 21.64 | 22.70 | 21.40 | 22.59 | +3.81% | |
| 21.97 | 22.36 | 21.28 | 21.76 | -1.40% | |
| 19.88 | 22.32 | 19.84 | 22.07 | +8.88% | |
| 20.31 | 21.57 | 19.94 | 20.27 | -0.15% | |
| 20.00 | 20.62 | 19.63 | 20.30 | +3.36% | |
| 18.78 | 19.71 | 18.62 | 19.64 | +4.97% | |
| 17.82 | 18.96 | 17.82 | 18.71 | +6.13% | |
| 18.40 | 18.40 | 16.80 | 17.63 | -3.66% | |
| 18.34 | 18.56 | 17.81 | 18.30 | -1.08% | |
| 19.00 | 19.11 | 17.77 | 18.50 | -2.68% | |
| 19.34 | 20.23 | 18.61 | 19.01 | -4.95% | |
| 23.25 | 23.31 | 18.33 | 20.00 | -14.60% | |
| 23.88 | 24.64 | 23.42 | 23.42 | -2.29% | |
| 22.50 | 24.03 | 22.30 | 23.97 | +5.83% | |
| 21.51 | 22.88 | 21.28 | 22.65 | +5.10% | |
| 21.33 | 21.68 | 20.84 | 21.55 | +0.70% | |
| 20.66 | 21.88 | 20.66 | 21.40 | +3.83% | |
| 20.75 | 20.82 | 20.32 | 20.61 | +0.29% | |
| 20.52 | 21.15 | 20.26 | 20.55 | +0.29% | |
| 21.19 | 21.19 | 20.10 | 20.49 | -3.30% | |
| 22.02 | 22.14 | 20.93 | 21.19 | -4.20% | |
| 21.76 | 22.36 | 21.20 | 22.12 | +3.32% | |
| 21.41 | 21.99 | 21.08 | 21.41 | -1.56% | |
| 21.88 | 22.42 | 21.55 | 21.75 | +0.09% | |
| 20.19 | 21.75 | 20.19 | 21.73 | +8.11% | |
| 20.53 | 20.53 | 19.98 | 20.10 | -2.80% | |
| 21.18 | 21.28 | 20.40 | 20.68 | -0.67% | |
| 21.27 | 21.31 | 20.59 | 20.82 | -2.21% | |
| 20.30 | 21.81 | 20.24 | 21.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELVN chart for longer ranges.