NASDAQ:ENLV | Historical Stock Price | Enlivex Ltd.

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
2014-07-31 to 2026-09-04
Data captured

Stock Price Chart

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

$1.40$7.42$39.34$208.46$1,104.56$5,852.702014-07-312026-08-27

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$126.45$126.4518,693——
2020-12-30$138.30$138.306,353——
2020-12-29$139.95$139.9512,167——
2020-12-28$149.55$149.556,027——
2020-12-24$156.60$156.601,760——
2020-12-23$155.70$155.705,973——
2020-12-22$159.90$159.904,400——
2020-12-21$163.20$163.2010,340——
2020-12-18$163.35$163.353,653——
2020-12-17$164.70$164.7017,280——
2020-12-16$153.60$153.605,033——
2020-12-15$151.50$151.504,220——
2020-12-14$147.45$147.455,753——
2020-12-11$152.25$152.253,200——
2020-12-10$148.80$148.807,120——
2020-12-09$149.10$149.109,753——
2020-12-08$159.15$159.1521,913——
2020-12-07$150.60$150.6022,187——
2020-12-04$169.80$169.8038,640——
2020-12-03$171.00$171.00376,547——
2020-12-02$124.05$124.055,733——
2020-12-01$123.00$123.004,800——
2020-11-30$126.90$126.904,927——
2020-11-27$129.30$129.305,440——
2020-11-25$125.40$125.404,433——
2020-11-24$126.60$126.604,213——
2020-11-23$122.40$122.407,800——
2020-11-20$128.10$128.103,113——
2020-11-19$126.00$126.007,527——
2020-11-18$133.35$133.3513,453——
2020-11-17$124.65$124.6516,373——
2020-11-16$130.05$130.0516,533——
2020-11-13$139.20$139.206,873——
2020-11-12$143.25$143.255,613——
2020-11-11$144.90$144.904,160——
2020-11-10$141.75$141.7510,140——
2020-11-09$145.80$145.8034,880——
2020-11-06$172.50$172.503,640——
2020-11-05$176.85$176.8511,667——
2020-11-04$173.55$173.555,720——
2020-11-03$180.60$180.607,080——
2020-11-02$171.45$171.456,093——
2020-10-30$165.60$165.6011,653——
2020-10-29$176.25$176.259,593——
2020-10-28$169.95$169.9516,253——
2020-10-27$181.95$181.957,240——
2020-10-26$185.25$185.2514,120——
2020-10-23$198.75$198.758,260——
2020-10-22$189.75$189.7515,300——
2020-10-21$197.10$197.1016,213——
2020-10-20$207.00$207.0031,233——
2020-10-19$200.70$200.7019,840——
2020-10-16$197.85$197.8516,073——
2020-10-15$196.05$196.0525,847——
2020-10-14$198.45$198.4584,047——
2020-10-13$208.05$208.05120,120——
2020-10-12$169.50$169.5025,553——
2020-10-09$176.70$176.7022,973——
2020-10-08$171.60$171.6044,953——
2020-10-07$201.75$201.7581,793——
2020-10-06$217.50$217.50136,113——
2020-10-05$214.50$214.50490,060——
2020-10-02$155.25$155.25346,193——
2020-10-01$131.85$131.852,908,287——
2020-09-30$89.10$89.1054,700——
2020-09-29$73.50$73.501,847——
2020-09-28$75.75$75.75640——
2020-09-25$74.25$74.25493——
2020-09-24$72.60$72.60707——
2020-09-23$73.20$73.202,200——
2020-09-22$77.25$77.251,607——
2020-09-21$76.05$76.051,180——
2020-09-18$79.20$79.201,073——
2020-09-17$78.30$78.30493——
2020-09-16$79.20$79.203,367——
2020-09-15$77.70$77.703,120——
2020-09-14$78.15$78.156,120——
2020-09-11$74.70$74.707,327——
2020-09-10$69.60$69.602,073——
2020-09-09$70.65$70.653,020——
2020-09-08$69.75$69.7512,373——
2020-09-04$74.55$74.551,520——
2020-09-03$73.65$73.652,827——
2020-09-02$76.50$76.501,593——
2020-09-01$75.30$75.303,547——
2020-08-31$77.85$77.854,647——
2020-08-28$80.25$80.252,580——
2020-08-27$79.50$79.5012,333——
2020-08-26$73.05$73.052,333——
2020-08-25$76.50$76.5011,387——
2020-08-24$71.70$71.707,320——
2020-08-21$73.65$73.651,753——
2020-08-20$76.05$76.052,373——
2020-08-19$76.95$76.951,380——
2020-08-18$74.25$74.253,487——
2020-08-17$79.35$79.351,640——
2020-08-14$79.80$79.802,180——
2020-08-13$79.95$79.956,587——
2020-08-12$77.85$77.854,020——
2020-08-11$79.20$79.204,453——
2020-08-10$81.30$81.308,013——
2020-08-07$78.75$78.752,700——
2020-08-06$80.55$80.551,207——
2020-08-05$83.55$83.551,373——
2020-08-04$81.90$81.901,687——
2020-08-03$79.95$79.954,780——
2020-07-31$81.90$81.903,927——
2020-07-30$83.70$83.706,647——
2020-07-29$85.20$85.206,240——
2020-07-28$82.50$82.501,093——
2020-07-27$84.00$84.003,293——
2020-07-24$82.65$82.651,487——
2020-07-23$83.10$83.102,020——
2020-07-22$85.65$85.652,853——
2020-07-21$86.10$86.106,867——
2020-07-20$84.00$84.007,613——
2020-07-17$86.70$86.707,360——
2020-07-16$84.75$84.757,553——
2020-07-15$79.50$79.503,507——
2020-07-14$76.50$76.504,320——
2020-07-13$75.15$75.1514,033——
2020-07-10$77.25$77.253,040——
2020-07-09$79.35$79.353,133——
2020-07-08$79.65$79.654,507——
2020-07-07$80.10$80.103,873——
2020-07-06$81.30$81.304,387——
2020-07-02$79.35$79.354,273——
2020-07-01$78.45$78.457,627——
2020-06-30$75.90$75.9045,927——
2020-06-29$90.97$90.976,693——
2020-06-26$92.55$92.5514,907——
2020-06-25$93.30$93.306,787——
2020-06-24$95.10$95.1019,247——
2020-06-23$96.00$96.0037,307——
2020-06-22$86.10$86.105,000——
2020-06-19$88.35$88.355,320——
2020-06-18$89.40$89.4016,727——
2020-06-17$88.80$88.8013,260——
2020-06-16$83.85$83.854,460——
2020-06-15$85.50$85.504,967——
2020-06-12$81.60$81.607,313——
2020-06-11$79.65$79.6511,667——
2020-06-10$88.17$88.1715,020——
2020-06-09$93.00$93.0048,347——
2020-06-08$79.80$79.805,053——
2020-06-05$79.80$79.802,900——
2020-06-04$79.50$79.503,907——
2020-06-03$82.20$82.204,893——
2020-06-02$79.50$79.503,433——
2020-06-01$80.55$80.551,773——
2020-05-29$77.85$77.851,500——
2020-05-28$79.51$79.514,507——
2020-05-27$78.60$78.602,247——
2020-05-26$78.00$78.004,253——
2020-05-22$79.35$79.353,167——
2020-05-21$80.70$80.704,500——
2020-05-20$78.30$78.304,547——
2020-05-19$76.20$76.202,433——
2020-05-18$75.15$75.157,867——
2020-05-15$74.70$74.702,680——
2020-05-14$72.30$72.302,993——
2020-05-13$76.50$76.505,060——
2020-05-12$83.55$83.559,707——
2020-05-11$78.82$78.824,553——
2020-05-08$78.60$78.603,827——
2020-05-07$77.70$77.7018,620——
2020-05-06$80.25$80.252,733——
2020-05-05$79.20$79.202,013——
2020-05-04$76.80$76.801,880——
2020-05-01$77.49$77.493,087——
2020-04-30$82.35$82.352,547——
2020-04-29$84.75$84.755,687——
2020-04-28$83.40$83.402,120——
2020-04-27$84.60$84.608,620——
2020-04-24$84.15$84.158,513——
2020-04-23$79.50$79.504,347——
2020-04-22$79.05$79.051,567——
2020-04-21$78.60$78.604,553——
2020-04-20$78.60$78.604,640——
2020-04-17$78.00$78.004,960——
2020-04-16$78.00$78.0017,800——
2020-04-15$84.00$84.0014,700——
2020-04-14$73.50$73.507,040——
2020-04-13$71.10$71.1013,620——
2020-04-09$68.40$68.404,907——
2020-04-08$66.00$66.001,613——
2020-04-07$66.00$66.001,960——
2020-04-06$69.30$69.304,720——
2020-04-03$72.75$72.753,180——
2020-04-02$72.90$72.904,240——
2020-04-01$70.35$70.351,860——
2020-03-31$70.20$70.203,813——
2020-03-30$69.15$69.154,020——
2020-03-27$67.80$67.805,733——
2020-03-26$73.95$73.956,627——
2020-03-25$65.70$65.705,780——
2020-03-24$63.60$63.605,753——
2020-03-23$61.80$61.808,380——
2020-03-20$63.75$63.756,807——
2020-03-19$56.55$56.559,807——
2020-03-18$59.10$59.1018,307——
2020-03-17$78.90$78.906,160——
2020-03-16$81.30$81.3010,813——
2020-03-13$71.25$71.2513,173——
2020-03-12$74.85$74.8510,327——
2020-03-11$86.55$86.5524,253——
2020-03-10$86.40$86.4014,207——
2020-03-09$85.20$85.2027,733——
2020-03-06$86.25$86.258,280——
2020-03-05$87.60$87.6011,540——
2020-03-04$97.05$97.059,840——
2020-03-03$104.40$104.4026,267——
2020-03-02$105.00$105.0043,353——
2020-02-28$134.25$134.2531,027——
2020-02-27$124.50$124.5015,333——
2020-02-26$127.50$127.5013,053——
2020-02-25$117.75$117.7519,620——
2020-02-24$130.95$130.95202,713——
2020-02-21$140.99$140.99640——
2020-02-20$134.40$134.40500——
2020-02-19$131.40$131.40513——
2020-02-18$135.00$135.001,820——
2020-02-14$123.93$123.9367——
2020-02-13$124.50$124.50447——
2020-02-12$131.10$131.10360——
2020-02-11$123.00$123.00580——
2020-02-10$123.90$123.901,660——
2020-02-07$116.25$116.25293——
2020-02-06$115.67$115.67600——
2020-02-05$103.20$103.201,893——
2020-02-04$113.55$113.551,327——
2020-02-03$115.50$115.50253——
2020-01-31$119.70$119.70420——
2020-01-30$122.40$122.40467——
2020-01-29$124.50$124.50387——
2020-01-28$134.70$134.70140——
2020-01-27$127.65$127.651,040——
2020-01-24$136.43$136.43280——
2020-01-23$148.65$148.65227——
2020-01-22$147.15$147.151,300——
2020-01-21$135.84$135.841,207——
2020-01-17$133.92$133.921,940——
2020-01-16$128.10$128.101,867——
2020-01-15$136.95$136.95593——
2020-01-14$144.00$144.001,980——
2020-01-13$141.75$141.757,973——
2020-01-10$126.00$126.00413——
2020-01-09$126.15$126.153,080——
2020-01-08$129.72$129.7293——
2020-01-07$130.27$130.27647——
2020-01-06$124.50$124.501,173——
2020-01-03$135.00$135.00680——
2020-01-02$130.05$130.05473——