Enanta Pharmaceuticals Stock Price History
NASDAQ: ENTAHealth CareBiotechnology: Pharmaceutical PreparationsUSD
12.50+0.40 (+3.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENTA price history at a glance
The price history for Enanta Pharmaceuticals (ENTA) on this page begins on March 18, 2013, when the stock closed at $16.81; it most recently closed at $12.50 on October 5, 2026. The highest price in this record is $127.77, reached on July 2, 2018; the latest close is 90.2% below that peak. Across the 12 complete calendar years in the table, ENTA finished higher in 6 and lower in 6. Its best year was 2025 (+158.4%) and its worst was 2023 (-79.8%).
Over roughly 14 years the share price changed -25.6%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, ENTA has gained 9.1%. 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 2013
- $127.77
- Date of high
- Jul 2, 2018
- Low since 2013
- $4.09
- Date of low
- Apr 7, 2025
- 52-week high
- $17.15
- 52-week low
- $10.20
- IPO year
- 2013
- Last close
- $12.50
ENTA returns
1 week
-3.55%
1 month
-5.59%
3 months
-8.76%
6 months
-11.41%
Year to date
-20.74%
1 year
+9.08%
3 years
+29.80%
5 years
-82.51%
ENTA price return, excluding dividends.
ENTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.50 | -13.31% |
| 2025 | 14.42 | +158.42% |
| 2024 | 5.58 | -40.70% |
| 2023 | 9.41 | -79.77% |
| 2022 | 46.52 | -37.79% |
| 2021 | 74.78 | +77.62% |
| 2020 | 42.10 | -31.62% |
| 2019 | 61.57 | -15.13% |
| 2018 | 72.55 | +23.64% |
| 2017 | 58.68 | +75.16% |
| 2016 | 33.50 | +1.45% |
| 2015 | 33.02 | -34.55% |
| 2014 | 50.45 | +74.81% |
| 2013* | 28.86 | +71.68% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ENTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.07 | 12.61 | 12.07 | 12.50 | +3.31% | |
| 12.26 | 12.35 | 11.70 | 12.10 | -2.18% | |
| 12.09 | 12.57 | 12.05 | 12.37 | +1.64% | |
| 12.66 | 12.66 | 11.97 | 12.17 | -3.41% | |
| 12.95 | 13.03 | 12.47 | 12.60 | -2.78% | |
| 13.20 | 13.21 | 12.58 | 12.96 | +0.93% | |
| 13.08 | 13.45 | 12.83 | 12.84 | -2.58% | |
| 12.67 | 13.41 | 12.44 | 13.18 | +4.27% | |
| 12.62 | 12.85 | 12.43 | 12.64 | +0.20% | |
| 11.88 | 12.68 | 11.69 | 12.62 | +6.19% | |
| 11.99 | 12.00 | 11.64 | 11.88 | -1.00% | |
| 11.94 | 12.02 | 11.67 | 12.00 | +0.42% | |
| 12.33 | 12.33 | 11.87 | 11.95 | -3.78% | |
| 12.24 | 12.47 | 12.03 | 12.42 | +2.56% | |
| 12.28 | 12.28 | 11.94 | 12.11 | -0.74% | |
| 12.49 | 12.61 | 12.19 | 12.20 | -2.56% | |
| 12.67 | 12.84 | 12.49 | 12.52 | -1.42% | |
| 12.33 | 12.92 | 12.33 | 12.70 | +3.34% | |
| 13.07 | 13.07 | 12.16 | 12.29 | -6.33% | |
| 12.81 | 13.13 | 12.79 | 13.12 | +1.23% | |
| 12.83 | 13.04 | 12.59 | 12.96 | +2.05% | |
| 13.09 | 13.21 | 12.44 | 12.70 | -4.08% | |
| 13.50 | 13.51 | 13.09 | 13.24 | -1.93% | |
| 13.91 | 13.91 | 13.43 | 13.50 | -4.12% | |
| 13.92 | 14.23 | 13.45 | 14.08 | +0.43% | |
| 14.17 | 14.29 | 13.85 | 14.02 | -0.50% | |
| 13.56 | 14.19 | 13.48 | 14.09 | +4.29% | |
| 13.34 | 13.64 | 13.25 | 13.51 | +1.35% | |
| 13.52 | 13.60 | 13.12 | 13.33 | -1.99% | |
| 13.72 | 13.91 | 13.47 | 13.60 | -1.45% | |
| 14.08 | 14.18 | 13.76 | 13.80 | -2.47% | |
| 14.00 | 14.37 | 13.75 | 14.15 | +0.50% | |
| 14.06 | 15.05 | 14.02 | 14.08 | -0.14% | |
| 13.44 | 14.27 | 12.83 | 14.10 | +4.68% | |
| 13.27 | 13.70 | 13.09 | 13.47 | +2.59% | |
| 13.42 | 13.50 | 12.93 | 13.13 | -2.81% | |
| 13.51 | 13.63 | 13.16 | 13.51 | +1.58% | |
| 12.80 | 13.42 | 12.80 | 13.30 | +3.66% | |
| 13.13 | 13.32 | 12.59 | 12.83 | -2.51% | |
| 13.38 | 13.40 | 12.96 | 13.16 | -2.08% | |
| 13.57 | 13.99 | 13.44 | 13.44 | -0.44% | |
| 13.48 | 13.68 | 13.27 | 13.50 | -0.15% | |
| 13.74 | 13.82 | 12.71 | 13.52 | -2.10% | |
| 13.73 | 13.86 | 13.64 | 13.81 | +0.29% | |
| 13.43 | 13.87 | 13.35 | 13.77 | +3.22% | |
| 13.27 | 13.54 | 13.19 | 13.34 | +0.91% | |
| 13.40 | 13.68 | 13.03 | 13.22 | -0.75% | |
| 13.05 | 13.63 | 12.71 | 13.32 | +2.86% | |
| 12.70 | 12.97 | 12.34 | 12.95 | +2.78% | |
| 12.73 | 12.99 | 12.50 | 12.60 | -3.08% | |
| 12.42 | 13.02 | 12.32 | 13.00 | +4.42% | |
| 12.56 | 12.73 | 12.37 | 12.45 | -1.27% | |
| 12.76 | 12.76 | 12.41 | 12.61 | -0.94% | |
| 12.96 | 13.16 | 12.66 | 12.73 | -0.39% | |
| 13.06 | 13.06 | 12.42 | 12.78 | -1.31% | |
| 12.87 | 13.09 | 12.52 | 12.95 | -0.84% | |
| 13.36 | 13.82 | 13.01 | 13.06 | -2.68% | |
| 13.15 | 13.65 | 12.90 | 13.42 | +1.98% | |
| 13.99 | 13.99 | 12.99 | 13.16 | -4.22% | |
| 13.04 | 13.85 | 13.04 | 13.74 | +4.17% | |
| 13.23 | 13.56 | 12.94 | 13.19 | -0.30% | |
| 13.07 | 13.40 | 12.80 | 13.23 | +0.92% | |
| 13.64 | 13.75 | 13.10 | 13.11 | -3.89% | |
| 13.60 | 13.97 | 13.43 | 13.64 | -0.44% | |
| 14.25 | 14.47 | 13.24 | 13.70 | -3.86% | |
| 14.49 | 14.71 | 13.95 | 14.25 | -1.66% | |
| 14.06 | 14.81 | 14.02 | 14.49 | +1.61% | |
| 14.66 | 14.86 | 14.09 | 14.26 | -1.72% | |
| 14.90 | 15.10 | 14.41 | 14.51 | -3.97% | |
| 14.88 | 15.51 | 14.77 | 15.11 | +2.30% | |
| 14.63 | 15.20 | 14.63 | 14.77 | +1.30% | |
| 14.53 | 14.67 | 14.26 | 14.58 | +0.48% | |
| 14.02 | 14.73 | 13.94 | 14.51 | +3.64% | |
| 13.51 | 14.25 | 13.43 | 14.00 | +4.09% | |
| 13.72 | 14.20 | 13.32 | 13.45 | -1.97% | |
| 14.08 | 14.70 | 13.69 | 13.72 | -2.42% | |
| 13.22 | 14.12 | 12.92 | 14.06 | +5.16% | |
| 12.85 | 13.40 | 12.65 | 13.37 | +5.61% | |
| 12.87 | 13.10 | 12.48 | 12.66 | +0.16% | |
| 12.05 | 12.65 | 12.05 | 12.64 | +4.72% | |
| 11.44 | 12.07 | 11.33 | 12.07 | +5.51% | |
| 11.95 | 12.22 | 11.41 | 11.44 | -3.87% | |
| 11.48 | 12.10 | 11.11 | 11.90 | +3.39% | |
| 11.75 | 11.75 | 11.18 | 11.51 | -1.62% | |
| 11.35 | 11.75 | 11.21 | 11.70 | +3.08% | |
| 11.23 | 11.55 | 11.19 | 11.35 | +2.53% | |
| 11.47 | 13.24 | 10.86 | 11.07 | -1.86% | |
| 11.68 | 11.68 | 11.25 | 11.28 | -3.84% | |
| 11.33 | 11.99 | 11.33 | 11.73 | +4.36% | |
| 11.92 | 12.03 | 11.17 | 11.24 | -6.57% | |
| 12.51 | 12.60 | 11.91 | 12.03 | -5.05% | |
| 13.10 | 13.31 | 12.50 | 12.67 | -3.72% | |
| 13.19 | 13.31 | 13.02 | 13.16 | -0.53% | |
| 13.19 | 13.49 | 13.05 | 13.23 | +0.30% | |
| 13.53 | 13.85 | 13.10 | 13.19 | -2.51% | |
| 14.07 | 14.11 | 13.38 | 13.53 | -3.01% | |
| 13.94 | 14.41 | 13.79 | 13.95 | +0.87% | |
| 13.50 | 13.97 | 13.40 | 13.83 | +1.62% | |
| 13.76 | 14.24 | 13.54 | 13.61 | -1.09% | |
| 13.47 | 13.91 | 13.35 | 13.76 | +2.30% | |
| 13.43 | 13.86 | 13.24 | 13.45 | +0.30% | |
| 13.59 | 14.00 | 13.19 | 13.41 | -2.90% | |
| 13.98 | 14.12 | 13.55 | 13.81 | -1.57% | |
| 14.37 | 14.91 | 14.02 | 14.03 | -3.44% | |
| 14.60 | 15.38 | 13.59 | 14.53 | -6.02% | |
| 15.55 | 15.89 | 15.10 | 15.46 | +0.78% | |
| 15.06 | 15.70 | 15.00 | 15.34 | +1.66% | |
| 15.30 | 15.93 | 14.78 | 15.09 | -0.98% | |
| 14.53 | 15.28 | 14.47 | 15.24 | +5.25% | |
| 14.67 | 14.94 | 13.81 | 14.48 | -0.41% | |
| 14.19 | 14.93 | 14.09 | 14.54 | +1.32% | |
| 13.89 | 14.47 | 13.76 | 14.35 | +3.31% | |
| 13.87 | 14.27 | 13.57 | 13.89 | +0.14% | |
| 13.36 | 13.92 | 13.36 | 13.87 | +1.17% | |
| 13.26 | 13.78 | 13.26 | 13.71 | +3.24% | |
| 13.26 | 13.87 | 13.20 | 13.28 | -0.23% | |
| 13.27 | 13.55 | 12.80 | 13.31 | -0.30% | |
| 13.79 | 14.00 | 13.27 | 13.35 | -3.19% | |
| 13.31 | 13.89 | 13.10 | 13.79 | +4.15% | |
| 13.77 | 13.83 | 13.19 | 13.24 | -3.92% | |
| 13.96 | 14.44 | 13.76 | 13.78 | -1.64% | |
| 14.32 | 14.32 | 13.96 | 14.01 | -0.36% | |
| 14.40 | 14.52 | 14.02 | 14.06 | -3.37% | |
| 14.63 | 14.89 | 14.33 | 14.55 | -0.55% | |
| 14.10 | 14.87 | 13.29 | 14.63 | +2.52% | |
| 14.09 | 14.42 | 13.93 | 14.27 | +1.13% | |
| 13.94 | 14.41 | 13.85 | 14.11 | +1.15% | |
| 13.67 | 14.12 | 13.43 | 13.95 | +1.31% | |
| 13.81 | 14.00 | 13.56 | 13.77 | +2.53% | |
| 13.19 | 13.47 | 12.84 | 13.43 | +1.36% | |
| 13.17 | 13.59 | 12.80 | 13.25 | +0.84% | |
| 12.66 | 13.26 | 12.61 | 13.14 | +1.31% | |
| 12.76 | 13.32 | 12.14 | 12.97 | +2.69% | |
| 12.43 | 12.76 | 12.24 | 12.63 | +3.69% | |
| 12.14 | 12.44 | 11.75 | 12.18 | 0.00% | |
| 12.41 | 13.28 | 11.97 | 12.18 | -2.64% | |
| 12.31 | 13.54 | 12.15 | 12.51 | +2.79% | |
| 12.20 | 12.68 | 12.07 | 12.17 | +0.75% | |
| 12.51 | 12.54 | 12.04 | 12.08 | -4.51% | |
| 12.80 | 12.98 | 12.57 | 12.65 | +1.12% | |
| 13.00 | 13.19 | 12.44 | 12.51 | -3.77% | |
| 12.52 | 13.10 | 12.48 | 13.00 | +2.36% | |
| 13.14 | 13.69 | 12.64 | 12.70 | -4.30% | |
| 12.91 | 13.65 | 12.75 | 13.27 | +2.79% | |
| 12.87 | 12.98 | 12.51 | 12.91 | +1.65% | |
| 13.63 | 13.67 | 12.67 | 12.70 | -5.29% | |
| 13.86 | 14.00 | 13.32 | 13.41 | -5.36% | |
| 13.82 | 14.27 | 13.80 | 14.17 | +1.58% | |
| 13.91 | 14.22 | 13.74 | 13.95 | +0.43% | |
| 13.21 | 14.03 | 13.21 | 13.89 | +2.58% | |
| 13.56 | 13.99 | 13.17 | 13.54 | -1.46% | |
| 15.22 | 15.48 | 13.71 | 13.74 | -10.84% | |
| 14.61 | 15.68 | 14.61 | 15.41 | +4.69% | |
| 14.48 | 15.00 | 14.23 | 14.72 | +1.45% | |
| 14.02 | 14.60 | 13.96 | 14.51 | +1.47% | |
| 14.25 | 14.32 | 13.89 | 14.30 | -0.76% | |
| 14.61 | 14.70 | 14.14 | 14.41 | -1.57% | |
| 14.85 | 15.28 | 14.46 | 14.64 | -0.75% | |
| 13.60 | 14.90 | 13.39 | 14.75 | +9.34% | |
| 13.57 | 14.07 | 13.19 | 13.49 | -0.15% | |
| 13.89 | 14.16 | 13.02 | 13.51 | -3.50% | |
| 13.55 | 14.31 | 13.52 | 14.00 | +0.79% | |
| 13.82 | 14.19 | 13.82 | 13.89 | +0.22% | |
| 13.89 | 14.12 | 13.65 | 13.86 | +0.07% | |
| 13.84 | 14.26 | 13.53 | 13.85 | +0.07% | |
| 14.03 | 14.38 | 13.82 | 13.84 | -2.88% | |
| 14.26 | 14.47 | 13.85 | 14.25 | +0.85% | |
| 15.12 | 15.55 | 13.34 | 14.13 | +2.17% | |
| 13.51 | 13.89 | 13.18 | 13.83 | +2.37% | |
| 13.22 | 13.62 | 13.22 | 13.51 | +4.16% | |
| 13.09 | 13.49 | 12.95 | 12.97 | -3.78% | |
| 13.54 | 13.57 | 13.17 | 13.48 | -0.66% | |
| 13.17 | 13.66 | 13.13 | 13.57 | +2.88% | |
| 12.76 | 13.35 | 12.76 | 13.19 | +2.25% | |
| 12.83 | 12.98 | 12.45 | 12.90 | 0.00% | |
| 12.54 | 13.03 | 12.53 | 12.90 | +1.98% | |
| 12.98 | 13.01 | 12.60 | 12.65 | -2.54% | |
| 12.92 | 13.29 | 12.58 | 12.98 | +0.46% | |
| 13.00 | 13.06 | 12.55 | 12.92 | -0.77% | |
| 12.76 | 13.06 | 12.32 | 13.02 | +1.72% | |
| 12.53 | 13.00 | 12.53 | 12.80 | +1.83% | |
| 12.43 | 12.79 | 12.41 | 12.57 | +0.64% | |
| 12.35 | 13.99 | 12.09 | 12.49 | -0.95% | |
| 13.28 | 13.28 | 12.50 | 12.61 | -5.54% | |
| 13.87 | 13.93 | 13.21 | 13.35 | -3.54% | |
| 13.08 | 13.98 | 12.94 | 13.84 | +5.41% | |
| 12.88 | 13.27 | 12.53 | 13.13 | +1.70% | |
| 13.06 | 13.14 | 12.53 | 12.91 | -1.53% | |
| 13.50 | 13.64 | 13.02 | 13.11 | -2.46% | |
| 13.76 | 13.82 | 13.24 | 13.44 | -3.24% | |
| 13.58 | 13.98 | 13.43 | 13.89 | +2.28% | |
| 13.84 | 13.84 | 13.45 | 13.58 | -2.37% | |
| 14.42 | 14.78 | 13.66 | 13.91 | -3.54% | |
| 15.79 | 15.93 | 14.31 | 14.42 | -8.56% | |
| 15.84 | 16.52 | 15.42 | 15.77 | -0.82% | |
| 16.42 | 16.88 | 15.80 | 15.90 | -3.23% | |
| 16.74 | 17.15 | 16.29 | 16.43 | -2.49% | |
| 16.56 | 16.90 | 16.20 | 16.85 | +1.51% | |
| 15.84 | 17.05 | 15.84 | 16.60 | +5.67% | |
| 16.10 | 16.22 | 15.70 | 15.71 | -3.08% | |
| 15.43 | 16.48 | 15.09 | 16.21 | +5.33% | |
| 14.58 | 15.86 | 14.42 | 15.39 | +5.92% | |
| 14.44 | 14.89 | 14.11 | 14.53 | +1.96% | |
| 14.89 | 15.08 | 14.07 | 14.25 | -4.04% | |
| 14.72 | 15.28 | 14.40 | 14.85 | -0.13% | |
| 14.89 | 15.20 | 14.35 | 14.87 | +0.95% | |
| 14.13 | 14.95 | 13.99 | 14.73 | +4.17% | |
| 14.38 | 14.62 | 14.05 | 14.14 | -1.60% | |
| 14.63 | 14.79 | 14.19 | 14.37 | -1.84% | |
| 14.07 | 14.69 | 13.79 | 14.64 | +3.24% | |
| 14.78 | 14.78 | 13.75 | 14.18 | -2.88% | |
| 14.07 | 14.66 | 13.89 | 14.60 | +3.62% | |
| 14.00 | 14.46 | 13.93 | 14.09 | -1.05% | |
| 14.02 | 14.52 | 14.00 | 14.24 | +2.01% | |
| 14.08 | 14.32 | 13.80 | 13.96 | -1.27% | |
| 13.80 | 14.51 | 13.80 | 14.14 | +0.14% | |
| 13.97 | 14.22 | 13.63 | 14.12 | +1.29% | |
| 13.72 | 14.21 | 13.50 | 13.94 | +2.05% | |
| 13.78 | 13.86 | 12.97 | 13.66 | +0.07% | |
| 12.91 | 13.78 | 12.70 | 13.65 | +7.23% | |
| 12.08 | 13.00 | 11.89 | 12.73 | +4.95% | |
| 12.29 | 12.84 | 11.98 | 12.13 | 0.00% | |
| 12.27 | 12.81 | 11.89 | 12.13 | -1.86% | |
| 12.22 | 13.55 | 11.80 | 12.36 | -3.59% | |
| 12.06 | 12.94 | 11.85 | 12.82 | +6.30% | |
| 11.98 | 12.50 | 11.70 | 12.06 | +2.90% | |
| 11.84 | 11.96 | 11.61 | 11.72 | -1.76% | |
| 12.11 | 12.41 | 11.78 | 11.93 | -0.91% | |
| 11.56 | 12.47 | 11.10 | 12.04 | +4.60% | |
| 11.22 | 11.53 | 11.00 | 11.51 | +4.73% | |
| 10.71 | 11.00 | 10.22 | 10.99 | +1.76% | |
| 10.93 | 11.06 | 10.41 | 10.80 | -1.10% | |
| 10.79 | 11.20 | 10.61 | 10.92 | +1.02% | |
| 10.62 | 11.34 | 10.57 | 10.81 | -0.09% | |
| 10.92 | 11.18 | 10.44 | 10.82 | -1.28% | |
| 10.89 | 11.08 | 10.62 | 10.96 | +0.92% | |
| 10.55 | 11.45 | 10.55 | 10.86 | +2.16% | |
| 10.44 | 11.15 | 10.33 | 10.63 | +1.53% | |
| 10.48 | 10.61 | 10.30 | 10.47 | -0.29% | |
| 10.53 | 10.79 | 10.39 | 10.50 | -0.10% | |
| 10.79 | 10.91 | 10.48 | 10.51 | -1.50% | |
| 10.50 | 11.01 | 10.20 | 10.67 | +1.72% | |
| 10.94 | 11.10 | 10.43 | 10.49 | -4.72% | |
| 11.13 | 11.22 | 10.71 | 11.01 | -0.94% | |
| 11.12 | 11.59 | 11.04 | 11.12 | +0.95% | |
| 11.25 | 11.55 | 10.86 | 11.01 | -3.25% | |
| 11.84 | 12.02 | 11.34 | 11.38 | -2.57% | |
| 11.06 | 11.83 | 11.01 | 11.68 | +6.57% | |
| 11.41 | 11.50 | 10.87 | 10.96 | -4.61% | |
| 11.09 | 11.50 | 10.96 | 11.49 | +4.26% | |
| 11.51 | 11.51 | 10.86 | 11.02 | -3.84% | |
| 11.40 | 11.82 | 11.16 | 11.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENTA chart for longer ranges.