5 DAY PERFORMANCE
+10.58%
1 MONTH PERFORMANCE
-13.36%
3 MONTH PERFORMANCE
-14.69%
6 MONTH PERFORMANCE
-27.26%
YEAR-TO-DATE PERFORMANCE
-21.02%
1 YEAR PERFORMANCE
-21.27%
Enliven Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $17.90 | $17.77 (-0.73%) | $18.25 | $17.50 | 290.20 K | $889.41 M |
| 05/29/2025 | $16.29 | $17.74 (8.9%) | $17.81 | $16.07 | 541.55 K | $887.91 M |
| 05/28/2025 | $15.96 | $16.07 (0.69%) | $16.34 | $15.81 | 272.51 K | $804.32 M |
| 05/27/2025 | $16.61 | $15.99 (-3.73%) | $16.79 | $15.90 | 206.82 K | $800.32 M |
| 05/23/2025 | $16.50 | $16.40 (-0.61%) | $16.95 | $16.29 | 222.51 K | $820.84 M |
| 05/22/2025 | $16.80 | $16.77 (-0.18%) | $17.09 | $16.50 | 105.80 K | $839.36 M |
| 05/21/2025 | $17.07 | $16.93 (-0.82%) | $17.37 | $16.62 | 181.13 K | $847.37 M |
| 05/20/2025 | $16.90 | $17.38 (2.84%) | $17.54 | $16.57 | 333.00 K | $869.89 M |
| 05/19/2025 | $16.52 | $16.85 (2%) | $17.28 | $15.91 | 349.90 K | $843.36 M |
| 05/16/2025 | $17.73 | $16.86 (-4.91%) | $18.54 | $16.65 | 474.00 K | $843.86 M |
| 05/15/2025 | $19.44 | $17.82 (-8.33%) | $20.00 | $16.27 | 800.11 K | $891.91 M |
| 05/14/2025 | $19.98 | $19.89 (-0.45%) | $20.96 | $19.53 | 400.40 K | $995.52 M |
| 05/13/2025 | $19.17 | $20.03 (4.49%) | $20.46 | $18.82 | 345.70 K | $1.00 B |
| 05/12/2025 | $19.05 | $19.01 (-0.21%) | $19.85 | $18.61 | 473.43 K | $951.47 M |
| 05/09/2025 | $18.71 | $18.42 (-1.55%) | $19.67 | $18.26 | 512.00 K | $918.38 M |
| 05/08/2025 | $18.55 | $18.63 (0.43%) | $19.42 | $17.99 | 413.00 K | $928.85 M |
| 05/07/2025 | $19.80 | $18.27 (-7.73%) | $19.80 | $17.76 | 254.40 K | $910.91 M |
| 05/06/2025 | $20.19 | $19.69 (-2.48%) | $20.35 | $18.96 | 594.53 K | $981.70 M |
| 05/05/2025 | $20.23 | $20.39 (0.79%) | $20.60 | $19.96 | 238.03 K | $1.02 B |
| 05/02/2025 | $19.95 | $20.51 (2.81%) | $20.79 | $19.65 | 221.20 K | $1.02 B |
| 05/01/2025 | $18.98 | $19.85 (4.58%) | $20.16 | $18.57 | 216.04 K | $989.68 M |
| 04/30/2025 | $18.41 | $18.94 (2.88%) | $19.22 | $17.82 | 157.80 K | $944.31 M |
| 04/29/2025 | $18.68 | $18.65 (-0.16%) | $19.08 | $18.19 | 216.05 K | $929.85 M |
| 04/28/2025 | $18.19 | $18.91 (3.96%) | $19.18 | $17.81 | 318.92 K | $942.81 M |
| 04/25/2025 | $18.05 | $18.21 (0.89%) | $18.40 | $17.46 | 125.00 K | $907.91 M |
| 04/24/2025 | $17.72 | $18.30 (3.27%) | $18.57 | $17.36 | 250.00 K | $912.40 M |
| 04/23/2025 | $18.65 | $17.77 (-4.72%) | $19.61 | $17.71 | 180.90 K | $885.98 M |
| 04/22/2025 | $16.45 | $17.97 (9.24%) | $18.23 | $16.45 | 508.01 K | $895.95 M |
| 04/21/2025 | $16.15 | $16.22 (0.43%) | $16.82 | $15.44 | 282.23 K | $808.70 M |
| 04/17/2025 | $16.12 | $16.53 (2.54%) | $16.85 | $16.07 | 171.80 K | $824.15 M |
| 04/16/2025 | $16.92 | $16.07 (-5.02%) | $17.36 | $15.49 | 232.82 K | $801.22 M |
| 04/15/2025 | $17.17 | $17.05 (-0.7%) | $18.14 | $16.38 | 160.95 K | $850.08 M |
| 04/14/2025 | $17.06 | $17.19 (0.76%) | $17.38 | $16.30 | 189.70 K | $857.06 M |
| 04/11/2025 | $15.06 | $16.51 (9.63%) | $16.54 | $14.45 | 326.80 K | $823.16 M |
| 04/10/2025 | $15.53 | $14.91 (-3.99%) | $15.72 | $13.30 | 548.74 K | $743.38 M |
| 04/09/2025 | $15.43 | $16.52 (7.06%) | $17.19 | $14.47 | 598.02 K | $823.65 M |
| 04/08/2025 | $18.49 | $15.82 (-14.44%) | $18.76 | $15.14 | 365.20 K | $788.75 M |
| 04/07/2025 | $18.00 | $17.87 (-0.72%) | $19.69 | $16.99 | 479.84 K | $890.96 M |
| 04/04/2025 | $19.23 | $18.69 (-2.81%) | $20.04 | $18.07 | 516.10 K | $931.85 M |
| 04/03/2025 | $18.91 | $20.03 (5.92%) | $20.33 | $18.70 | 468.76 K | $998.66 M |
| 04/02/2025 | $18.63 | $19.86 (6.6%) | $20.00 | $18.56 | 751.23 K | $990.18 M |
| 04/01/2025 | $19.38 | $18.88 (-2.58%) | $19.63 | $18.36 | 246.01 K | $941.32 M |
| 03/31/2025 | $20.48 | $19.68 (-3.91%) | $21.16 | $19.48 | 574.10 K | $981.21 M |
| 03/28/2025 | $21.57 | $21.07 (-2.32%) | $22.12 | $20.90 | 192.20 K | $1.05 B |
| 03/27/2025 | $20.75 | $21.51 (3.66%) | $21.66 | $20.75 | 198.60 K | $1.07 B |
| 03/26/2025 | $21.25 | $20.58 (-3.15%) | $21.62 | $20.23 | 260.90 K | $1.03 B |
| 03/25/2025 | $22.48 | $21.32 (-5.16%) | $22.62 | $20.68 | 258.90 K | $1.06 B |
| 03/24/2025 | $21.55 | $22.46 (4.22%) | $22.69 | $21.50 | 242.15 K | $1.12 B |
| 03/21/2025 | $20.64 | $21.08 (2.13%) | $21.41 | $20.55 | 412.60 K | $1.05 B |
| 03/20/2025 | $20.48 | $20.92 (2.15%) | $21.34 | $20.35 | 235.33 K | $1.04 B |
| 03/19/2025 | $20.23 | $20.89 (3.26%) | $21.18 | $20.18 | 144.10 K | $1.04 B |
| 03/18/2025 | $20.57 | $20.28 (-1.41%) | $21.18 | $20.26 | 244.82 K | $1.01 B |
| 03/17/2025 | $20.61 | $21.04 (2.09%) | $21.06 | $19.98 | 140.10 K | $1.05 B |
| 03/14/2025 | $21.10 | $20.74 (-1.71%) | $22.21 | $20.55 | 205.40 K | $1.03 B |
| 03/13/2025 | $21.12 | $20.29 (-3.93%) | $21.12 | $20.21 | 141.70 K | $1.01 B |
| 03/12/2025 | $20.72 | $21.02 (1.45%) | $21.16 | $20.47 | 138.22 K | $1.05 B |
| 03/11/2025 | $20.42 | $20.69 (1.32%) | $20.75 | $19.50 | 212.91 K | $1.03 B |
| 03/10/2025 | $20.90 | $20.27 (-3.01%) | $20.90 | $19.93 | 162.21 K | $1.01 B |
| 03/07/2025 | $21.64 | $21.00 (-2.96%) | $22.29 | $20.98 | 347.30 K | $1.01 B |
| 03/06/2025 | $20.84 | $21.46 (2.98%) | $22.36 | $20.79 | 325.38 K | $1.04 B |
| 03/05/2025 | $20.02 | $21.25 (6.14%) | $21.26 | $19.83 | 283.00 K | $1.03 B |
| 03/04/2025 | $19.36 | $19.92 (2.89%) | $20.02 | $18.67 | 349.42 K | $961.49 M |
| 03/03/2025 | $20.70 | $19.62 (-5.22%) | $21.24 | $19.53 | 299.04 K | $947.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
