NASDAQ:ELVN | Historical Stock Price | Enliven Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-03-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.91$8.84$19.98$45.14$102.00$230.452020-03-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$88.20$88.204,175——
2020-12-30$85.32$85.324,500——
2020-12-29$84.56$84.564,550——
2020-12-28$90.32$90.322,225——
2020-12-24$88.08$88.08925——
2020-12-23$90.00$90.008,325——
2020-12-22$93.72$93.726,275——
2020-12-21$91.36$91.363,775——
2020-12-18$95.40$95.4079,125——
2020-12-17$95.48$95.4810,125——
2020-12-16$96.52$96.526,600——
2020-12-15$97.24$97.247,500——
2020-12-14$96.56$96.568,150——
2020-12-11$96.48$96.4813,525——
2020-12-10$87.68$87.689,725——
2020-12-09$94.92$94.925,775——
2020-12-08$101.96$101.966,500——
2020-12-07$103.20$103.209,025——
2020-12-04$104.56$104.568,625——
2020-12-03$103.00$103.005,425——
2020-12-02$104.96$104.9613,175——
2020-12-01$104.48$104.487,250——
2020-11-30$102.04$102.047,500——
2020-11-27$116.00$116.007,625——
2020-11-25$111.96$111.9617,100——
2020-11-24$96.08$96.0812,350——
2020-11-23$98.00$98.0048,200——
2020-11-20$82.00$82.004,475——
2020-11-19$82.20$82.201,825——
2020-11-18$80.84$80.842,400——
2020-11-17$82.12$82.122,075——
2020-11-16$83.28$83.284,600——
2020-11-13$80.20$80.204,875——
2020-11-12$78.64$78.645,125——
2020-11-11$78.72$78.722,800——
2020-11-10$75.88$75.8814,675——
2020-11-09$73.88$73.887,075——
2020-11-06$64.36$64.361,500——
2020-11-05$65.20$65.204,150——
2020-11-04$66.60$66.602,375——
2020-11-03$66.52$66.523,850——
2020-11-02$65.80$65.801,300——
2020-10-30$63.24$63.243,675——
2020-10-29$66.56$66.561,400——
2020-10-28$64.12$64.123,950——
2020-10-27$63.76$63.763,000——
2020-10-26$65.32$65.322,600——
2020-10-23$68.96$68.964,125——
2020-10-22$71.32$71.324,125——
2020-10-21$66.52$66.524,425——
2020-10-20$71.96$71.963,100——
2020-10-19$74.80$74.803,075——
2020-10-16$77.88$77.883,550——
2020-10-15$78.08$78.082,075——
2020-10-14$79.00$79.002,175——
2020-10-13$79.36$79.361,900——
2020-10-12$78.64$78.642,250——
2020-10-09$79.36$79.362,600——
2020-10-08$81.24$81.2430,150——
2020-10-07$85.84$85.8412,700——
2020-10-06$76.88$76.886,800——
2020-10-05$76.88$76.882,275——
2020-10-02$75.56$75.565,950——
2020-10-01$81.48$81.484,050——
2020-09-30$81.36$81.366,225——
2020-09-29$87.28$87.281,500——
2020-09-28$88.48$88.482,050——
2020-09-25$89.00$89.005,400——
2020-09-24$84.64$84.6482,475——
2020-09-23$93.72$93.721,900——
2020-09-22$93.20$93.201,600——
2020-09-21$90.48$90.4887,350——
2020-09-18$101.00$101.0010,525——
2020-09-17$97.60$97.6029,825——
2020-09-16$91.92$91.922,400——
2020-09-15$90.64$90.64900——
2020-09-14$89.16$89.161,950——
2020-09-11$87.36$87.366,025——
2020-09-10$92.00$92.0023,000——
2020-09-09$91.36$91.366,375——
2020-09-08$88.92$88.9225,950——
2020-09-04$91.28$91.285,775——
2020-09-03$92.88$92.889,550——
2020-09-02$91.88$91.884,100——
2020-09-01$94.08$94.086,175——
2020-08-31$92.96$92.967,000——
2020-08-28$98.40$98.406,650——
2020-08-27$96.08$96.0810,450——
2020-08-26$96.76$96.769,400——
2020-08-25$103.16$103.167,075——
2020-08-24$103.16$103.1615,225——
2020-08-21$106.84$106.8417,600——
2020-08-20$103.32$103.3223,125——
2020-08-19$96.88$96.8820,875——
2020-08-18$97.68$97.6864,125——
2020-08-17$95.04$95.04275,550——
2020-08-14$82.44$82.445,100——
2020-08-13$80.84$80.842,450——
2020-08-12$82.16$82.162,225——
2020-08-11$80.04$80.043,975——
2020-08-10$80.00$80.007,525——
2020-08-07$81.84$81.842,250——
2020-08-06$80.32$80.321,875——
2020-08-05$82.00$82.002,650——
2020-08-04$82.08$82.082,825——
2020-08-03$81.04$81.043,750——
2020-07-31$80.76$80.763,300——
2020-07-30$80.92$80.922,925——
2020-07-29$80.04$80.047,700——
2020-07-28$80.52$80.524,250——
2020-07-27$86.72$86.7219,050——
2020-07-24$81.40$81.406,800——
2020-07-23$80.40$80.407,100——
2020-07-22$76.60$76.6014,950——
2020-07-21$75.00$75.007,525——
2020-07-20$78.04$78.047,775——
2020-07-17$81.44$81.448,650——
2020-07-16$86.48$86.486,775——
2020-07-15$86.64$86.647,250——
2020-07-14$85.96$85.9612,200——
2020-07-13$88.40$88.409,550——
2020-07-10$99.80$99.804,625——
2020-07-09$92.12$92.1214,450——
2020-07-08$100.16$100.165,050——
2020-07-07$103.20$103.2010,750——
2020-07-06$108.52$108.5211,125——
2020-07-02$113.84$113.8413,875——
2020-07-01$114.32$114.3216,575——
2020-06-30$110.52$110.5217,225——
2020-06-29$113.92$113.9234,875——
2020-06-26$136.92$136.92177,850——
2020-06-25$147.60$147.6028,300——
2020-06-24$146.60$146.6034,325——
2020-06-23$156.00$156.0029,100——
2020-06-22$163.64$163.6439,750——
2020-06-19$174.04$174.0484,275——
2020-06-18$159.88$159.8827,675——
2020-06-17$170.16$170.1640,375——
2020-06-16$152.00$152.0029,500——
2020-06-15$155.64$155.6457,425——
2020-06-12$183.00$183.0056,250——
2020-06-11$219.48$219.4840,850——
2020-06-10$194.80$194.8076,600——
2020-06-09$213.16$213.1645,900——
2020-06-08$206.00$206.0056,775——
2020-06-05$188.48$188.4810,700——
2020-06-04$209.00$209.0017,850——
2020-06-03$179.60$179.608,600——
2020-06-02$146.04$146.045,750——
2020-06-01$146.28$146.287,850——
2020-05-29$133.96$133.964,125——
2020-05-28$131.84$131.846,575——
2020-05-27$116.40$116.403,800——
2020-05-26$112.00$112.002,475——
2020-05-22$107.92$107.9211,950——
2020-05-21$103.00$103.0034,375——
2020-05-20$105.08$105.0849,750——
2020-05-19$107.84$107.841,850——
2020-05-18$105.28$105.2816,200——
2020-05-15$109.00$109.0013,800——
2020-05-14$103.80$103.8021,825——
2020-05-13$86.84$86.842,075——
2020-05-12$94.40$94.404,550——
2020-05-11$99.68$99.6839,975——
2020-05-08$91.40$91.403,400——
2020-05-07$80.00$80.0018,225——
2020-05-06$90.40$90.4027,400——
2020-05-05$96.00$96.004,050——
2020-05-04$72.96$72.963,225——
2020-05-01$69.08$69.081,625——
2020-04-30$70.00$70.001,625——
2020-04-29$69.76$69.763,125——
2020-04-28$70.60$70.606,400——
2020-04-27$69.84$69.848,900——
2020-04-24$64.08$64.082,675——
2020-04-23$64.60$64.603,450——
2020-04-22$64.00$64.00900——
2020-04-21$64.08$64.081,850——
2020-04-20$64.20$64.201,975——
2020-04-17$63.60$63.6029,125——
2020-04-16$64.00$64.0040,150——
2020-04-15$62.40$62.404,025——
2020-04-14$62.60$62.603,375——
2020-04-13$62.80$62.803,750——
2020-04-09$63.60$63.602,700——
2020-04-08$64.08$64.081,525——
2020-04-07$63.96$63.964,500——
2020-04-06$63.00$63.006,300——
2020-04-03$63.00$63.003,750——
2020-04-02$63.00$63.00350——
2020-04-01$63.00$63.00400——
2020-03-31$64.12$64.122,550——
2020-03-30$64.00$64.001,150——
2020-03-27$63.92$63.92300——
2020-03-26$64.00$64.003,550——
2020-03-25$64.72$64.72650——
2020-03-24$64.48$64.488,525——
2020-03-23$64.00$64.009,250——
2020-03-20$64.00$64.008,125——
2020-03-19$66.40$66.4030,875——
2020-03-18$64.00$64.0017,675——
2020-03-17$62.40$62.404,525——
2020-03-16$62.00$62.0019,250——
2020-03-13$64.00$64.0027,450——
2020-03-12$60.00$60.00113,975——