NASDAQ:ENTA | Historical Stock Price | ENANTA PHARMACEUTICALS 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
2013-03-21 to 2026-09-04
Data captured

Stock Price Chart

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

$4.41$8.66$17.02$33.45$65.75$129.202013-03-212026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.78$61.78197,400——
2019-12-30$61.54$61.54204,900——
2019-12-27$62.51$62.51150,600——
2019-12-26$63.55$63.55115,100——
2019-12-24$65.47$65.4753,900——
2019-12-23$64.55$64.55172,600——
2019-12-20$63.94$63.94403,600——
2019-12-19$63.89$63.89117,700——
2019-12-18$64.04$64.04178,900——
2019-12-17$63.76$63.76134,200——
2019-12-16$63.88$63.88241,300——
2019-12-13$66.61$66.61161,500——
2019-12-12$65.66$65.66166,100——
2019-12-11$64.26$64.26120,600——
2019-12-10$64.68$64.68156,900——
2019-12-09$63.72$63.72240,600——
2019-12-06$64.08$64.08143,500——
2019-12-05$62.98$62.98178,200——
2019-12-04$62.79$62.79139,400——
2019-12-03$63.45$63.45280,100——
2019-12-02$62.05$62.05228,500——
2019-11-29$63.66$63.66132,700——
2019-11-27$63.43$63.43138,500——
2019-11-26$62.56$62.56172,300——
2019-11-25$62.69$62.69256,600——
2019-11-22$60.74$60.74355,400——
2019-11-21$63.51$63.51220,500——
2019-11-20$61.85$61.85224,200——
2019-11-19$62.88$62.88127,700——
2019-11-18$63.35$63.35135,100——
2019-11-15$62.60$62.60131,400——
2019-11-14$62.04$62.04141,100——
2019-11-13$62.01$62.0179,700——
2019-11-12$61.56$61.5696,600——
2019-11-11$61.77$61.7785,700——
2019-11-08$63.51$63.51109,300——
2019-11-07$61.59$61.5992,600——
2019-11-06$61.61$61.61136,900——
2019-11-05$62.58$62.58321,500——
2019-11-04$61.33$61.33146,400——
2019-11-01$60.55$60.55336,100——
2019-10-31$60.88$60.88130,100——
2019-10-30$61.12$61.12119,900——
2019-10-29$60.19$60.19161,500——
2019-10-28$60.48$60.48104,300——
2019-10-25$59.69$59.6991,900——
2019-10-24$59.55$59.55101,200——
2019-10-23$60.27$60.2797,900——
2019-10-22$60.74$60.74130,700——
2019-10-21$60.97$60.97140,500——
2019-10-18$59.71$59.71133,100——
2019-10-17$60.84$60.84200,200——
2019-10-16$59.41$59.41141,900——
2019-10-15$59.48$59.48174,100——
2019-10-14$58.26$58.26113,300——
2019-10-11$59.03$59.03235,600——
2019-10-10$58.28$58.28238,300——
2019-10-09$57.95$57.95146,100——
2019-10-08$58.08$58.08161,800——
2019-10-07$60.13$60.13171,600——
2019-10-04$60.33$60.33236,300——
2019-10-03$62.52$62.52181,900——
2019-10-02$63.26$63.26247,900——
2019-10-01$61.49$61.49399,200——
2019-09-30$60.08$60.08265,800——
2019-09-27$60.28$60.28329,600——
2019-09-26$60.51$60.511,115,000——
2019-09-25$71.28$71.28163,200——
2019-09-24$71.82$71.82187,200——
2019-09-23$71.91$71.91146,300——
2019-09-20$71.74$71.74321,500——
2019-09-19$71.01$71.01193,400——
2019-09-18$70.70$70.70155,600——
2019-09-17$68.97$68.97118,400——
2019-09-16$69.89$69.89117,600——
2019-09-13$67.97$67.97146,700——
2019-09-12$69.40$69.40128,100——
2019-09-11$69.92$69.92150,800——
2019-09-10$67.68$67.68365,200——
2019-09-09$65.60$65.60224,600——
2019-09-06$67.05$67.05292,500——
2019-09-05$68.74$68.74167,600——
2019-09-04$69.18$69.18224,200——
2019-09-03$67.96$67.96171,000——
2019-08-30$70.55$70.5588,800——
2019-08-29$71.32$71.32147,200——
2019-08-28$70.75$70.75184,400——
2019-08-27$69.80$69.80198,500——
2019-08-26$70.70$70.70120,700——
2019-08-23$69.92$69.92162,200——
2019-08-22$70.75$70.75182,600——
2019-08-21$72.98$72.98179,100——
2019-08-20$72.35$72.35150,300——
2019-08-19$72.19$72.19149,200——
2019-08-16$71.93$71.93185,000——
2019-08-15$70.34$70.34175,300——
2019-08-14$71.63$71.63128,500——
2019-08-13$73.14$73.14145,800——
2019-08-12$70.82$70.82130,200——
2019-08-09$73.34$73.34127,300——
2019-08-08$72.90$72.90177,600——
2019-08-07$72.39$72.39358,200——
2019-08-06$70.83$70.83292,100——
2019-08-05$68.29$68.29369,900——
2019-08-02$71.77$71.77273,100——
2019-08-01$74.44$74.44226,500——
2019-07-31$75.02$75.02216,300——
2019-07-30$76.98$76.98159,100——
2019-07-29$76.63$76.63165,400——
2019-07-26$77.87$77.87180,000——
2019-07-25$79.99$79.99170,700——
2019-07-24$81.82$81.82180,100——
2019-07-23$80.88$80.88180,800——
2019-07-22$82.49$82.49138,400——
2019-07-19$82.00$82.00196,600——
2019-07-18$83.43$83.43125,800——
2019-07-17$81.72$81.72132,900——
2019-07-16$81.54$81.54145,000——
2019-07-15$81.79$81.79184,700——
2019-07-12$84.83$84.83172,100——
2019-07-11$86.81$86.81167,500——
2019-07-10$88.03$88.03169,500——
2019-07-09$88.00$88.00159,100——
2019-07-08$85.61$85.61189,300——
2019-07-05$84.94$84.94158,400——
2019-07-03$88.17$88.1787,400——
2019-07-02$84.73$84.73207,700——
2019-07-01$86.03$86.03208,400——
2019-06-28$84.38$84.38418,500——
2019-06-27$83.84$83.84188,600——
2019-06-26$81.30$81.30191,100——
2019-06-25$82.09$82.09213,800——
2019-06-24$82.88$82.88202,000——
2019-06-21$86.52$86.52355,500——
2019-06-20$89.54$89.54272,100——
2019-06-19$90.16$90.16113,000——
2019-06-18$90.94$90.94225,000——
2019-06-17$89.14$89.14358,600——
2019-06-14$85.81$85.81721,000——
2019-06-13$97.35$97.35262,800——
2019-06-12$95.34$95.34160,600——
2019-06-11$93.60$93.60166,700——
2019-06-10$92.73$92.73122,700——
2019-06-07$90.68$90.68134,200——
2019-06-06$91.34$91.34132,800——
2019-06-05$91.67$91.67133,100——
2019-06-04$93.30$93.30110,900——
2019-06-03$90.75$90.75128,100——
2019-05-31$90.47$90.47108,000——
2019-05-30$91.34$91.3492,900——
2019-05-29$93.38$93.38103,500——
2019-05-28$93.27$93.27152,700——
2019-05-24$94.45$94.45147,100——
2019-05-23$92.14$92.14167,100——
2019-05-22$93.44$93.44260,800——
2019-05-21$90.96$90.96145,300——
2019-05-20$90.28$90.28138,000——
2019-05-17$90.01$90.01122,100——
2019-05-16$91.57$91.57204,400——
2019-05-15$89.92$89.92169,100——
2019-05-14$87.25$87.25176,400——
2019-05-13$84.16$84.16226,400——
2019-05-10$87.98$87.9896,700——
2019-05-09$88.44$88.44111,500——
2019-05-08$90.88$90.88202,900——
2019-05-07$87.59$87.59252,000——
2019-05-06$90.89$90.89162,300——
2019-05-03$88.89$88.89146,800——
2019-05-02$86.39$86.39130,500——
2019-05-01$85.42$85.42192,700——
2019-04-30$87.19$87.19136,500——
2019-04-29$87.70$87.7092,500——
2019-04-26$89.40$89.40113,100——
2019-04-25$88.75$88.75151,500——
2019-04-24$87.23$87.23183,600——
2019-04-23$89.19$89.19495,900——
2019-04-22$83.59$83.59161,700——
2019-04-18$85.80$85.80180,400——
2019-04-17$85.14$85.14257,200——
2019-04-16$91.59$91.59105,100——
2019-04-15$91.50$91.50153,500——
2019-04-12$92.20$92.20135,300——
2019-04-11$91.77$91.77154,800——
2019-04-10$94.84$94.84116,400——
2019-04-09$92.45$92.45155,000——
2019-04-08$92.52$92.52198,100——
2019-04-05$93.83$93.83267,800——
2019-04-04$93.76$93.76125,400——
2019-04-03$95.48$95.48176,100——
2019-04-02$95.95$95.95159,600——
2019-04-01$94.72$94.72181,000——
2019-03-29$95.52$95.52257,500——
2019-03-28$95.27$95.27165,300——
2019-03-27$93.87$93.87233,700——
2019-03-26$96.30$96.30205,900——
2019-03-25$94.94$94.94189,600——
2019-03-22$95.41$95.41264,000——
2019-03-21$99.66$99.66240,200——
2019-03-20$97.08$97.08713,200——
2019-03-19$103.77$103.77245,400——
2019-03-18$102.57$102.57244,200——
2019-03-15$101.24$101.24306,800——
2019-03-14$100.93$100.93161,000——
2019-03-13$101.37$101.37165,800——
2019-03-12$103.02$103.02309,100——
2019-03-11$102.08$102.08189,800——
2019-03-08$99.30$99.30365,900——
2019-03-07$97.89$97.89153,200——
2019-03-06$97.93$97.93198,500——
2019-03-05$103.09$103.09180,000——
2019-03-04$103.85$103.85213,900——
2019-03-01$105.66$105.66198,800——
2019-02-28$102.54$102.54135,900——
2019-02-27$103.08$103.08164,900——
2019-02-26$102.14$102.14277,200——
2019-02-25$100.65$100.65199,500——
2019-02-22$99.64$99.64192,300——
2019-02-21$98.02$98.02304,300——
2019-02-20$100.45$100.45333,200——
2019-02-19$101.22$101.22667,200——
2019-02-15$103.15$103.15608,900——
2019-02-14$97.00$97.00326,900——
2019-02-13$95.95$95.95392,100——
2019-02-12$90.41$90.41650,700——
2019-02-11$89.89$89.89285,100——
2019-02-08$90.63$90.63325,000——
2019-02-07$90.18$90.18518,900——
2019-02-06$83.80$83.80268,200——
2019-02-05$80.80$80.80129,600——
2019-02-04$82.52$82.52185,000——
2019-02-01$81.86$81.86171,500——
2019-01-31$79.43$79.43176,400——
2019-01-30$79.02$79.02130,900——
2019-01-29$76.97$76.97149,300——
2019-01-28$78.21$78.21571,300——
2019-01-25$82.24$82.24344,000——
2019-01-24$75.51$75.51300,200——
2019-01-23$77.25$77.25374,700——
2019-01-22$76.92$76.92286,900——
2019-01-18$76.90$76.90261,600——
2019-01-17$74.50$74.50121,300——
2019-01-16$73.59$73.59177,200——
2019-01-15$75.79$75.79199,400——
2019-01-14$72.82$72.82252,400——
2019-01-11$75.06$75.06148,000——
2019-01-10$74.59$74.59252,800——
2019-01-09$74.21$74.21196,800——
2019-01-08$75.46$75.46305,600——
2019-01-07$74.72$74.72273,000——
2019-01-04$72.55$72.55293,900——
2019-01-03$69.08$69.08269,800——
2019-01-02$72.36$72.36233,000——