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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.10$42.10143,600——
2020-12-30$41.54$41.54140,000——
2020-12-29$41.90$41.90120,300——
2020-12-28$41.71$41.71139,100——
2020-12-24$42.90$42.9042,300——
2020-12-23$42.30$42.30130,700——
2020-12-22$43.29$43.2989,800——
2020-12-21$43.98$43.98129,500——
2020-12-18$44.07$44.07723,800——
2020-12-17$43.46$43.46154,300——
2020-12-16$43.00$43.00114,100——
2020-12-15$42.82$42.82121,400——
2020-12-14$42.50$42.50205,500——
2020-12-11$41.44$41.44182,300——
2020-12-10$43.20$43.20149,500——
2020-12-09$42.51$42.51136,700——
2020-12-08$42.65$42.65161,300——
2020-12-07$42.62$42.62141,000——
2020-12-04$42.67$42.67153,900——
2020-12-03$41.86$41.86112,200——
2020-12-02$42.07$42.07154,400——
2020-12-01$41.16$41.16240,900——
2020-11-30$41.20$41.20243,300——
2020-11-27$42.90$42.9083,000——
2020-11-25$42.94$42.94151,200——
2020-11-24$42.89$42.89328,000——
2020-11-23$43.67$43.67112,400——
2020-11-20$43.57$43.57149,300——
2020-11-19$44.15$44.1594,900——
2020-11-18$44.19$44.19174,900——
2020-11-17$45.65$45.65101,500——
2020-11-16$45.34$45.34157,200——
2020-11-13$45.12$45.12124,600——
2020-11-12$45.92$45.9294,300——
2020-11-11$47.47$47.4764,100——
2020-11-10$47.08$47.08173,800——
2020-11-09$45.18$45.18134,200——
2020-11-06$44.28$44.28108,300——
2020-11-05$45.34$45.34248,700——
2020-11-04$46.08$46.08245,300——
2020-11-03$44.88$44.88221,200——
2020-11-02$44.31$44.31146,100——
2020-10-30$43.63$43.63148,300——
2020-10-29$43.92$43.92100,500——
2020-10-28$44.01$44.0198,200——
2020-10-27$45.01$45.01391,200——
2020-10-26$43.50$43.50384,300——
2020-10-23$43.85$43.85280,500——
2020-10-22$43.67$43.67469,900——
2020-10-21$42.37$42.37234,600——
2020-10-20$43.43$43.43161,800——
2020-10-19$43.51$43.51107,500——
2020-10-16$44.73$44.7382,800——
2020-10-15$44.61$44.6198,000——
2020-10-14$44.55$44.5597,300——
2020-10-13$45.87$45.87156,900——
2020-10-12$45.79$45.7963,200——
2020-10-09$46.16$46.1685,500——
2020-10-08$46.61$46.61111,000——
2020-10-07$46.73$46.73139,900——
2020-10-06$47.04$47.04174,500——
2020-10-05$46.91$46.9199,300——
2020-10-02$45.41$45.41180,300——
2020-10-01$46.35$46.35182,100——
2020-09-30$45.78$45.78188,100——
2020-09-29$44.83$44.83118,600——
2020-09-28$44.15$44.15148,100——
2020-09-25$43.69$43.69243,000——
2020-09-24$43.44$43.44179,700——
2020-09-23$43.36$43.36178,900——
2020-09-22$44.54$44.54121,800——
2020-09-21$44.79$44.79217,700——
2020-09-18$46.16$46.16500,600——
2020-09-17$46.33$46.33136,500——
2020-09-16$47.37$47.37131,100——
2020-09-15$46.76$46.76181,700——
2020-09-14$47.47$47.47167,700——
2020-09-11$46.38$46.38202,000——
2020-09-10$46.23$46.23243,800——
2020-09-09$48.91$48.91115,000——
2020-09-08$47.30$47.30223,000——
2020-09-04$48.67$48.67105,200——
2020-09-03$49.12$49.12120,100——
2020-09-02$49.74$49.74134,400——
2020-09-01$49.82$49.82381,800——
2020-08-31$52.19$52.19163,700——
2020-08-28$51.29$51.29240,400——
2020-08-27$49.67$49.6783,000——
2020-08-26$49.90$49.90124,100——
2020-08-25$50.64$50.64134,100——
2020-08-24$49.02$49.02121,500——
2020-08-21$48.57$48.57399,200——
2020-08-20$48.96$48.9690,100——
2020-08-19$48.73$48.73102,400——
2020-08-18$49.11$49.11125,000——
2020-08-17$49.42$49.42120,600——
2020-08-14$48.76$48.7699,700——
2020-08-13$49.57$49.57140,900——
2020-08-12$48.13$48.13149,200——
2020-08-11$47.37$47.37195,900——
2020-08-10$48.02$48.02107,700——
2020-08-07$47.16$47.16117,300——
2020-08-06$46.31$46.31130,100——
2020-08-05$46.07$46.07256,400——
2020-08-04$47.69$47.69177,000——
2020-08-03$47.05$47.05193,300——
2020-07-31$45.85$45.85238,700——
2020-07-30$46.99$46.99192,500——
2020-07-29$46.93$46.93115,400——
2020-07-28$48.32$48.32124,600——
2020-07-27$50.32$50.32181,400——
2020-07-24$48.16$48.16138,600——
2020-07-23$48.82$48.82127,300——
2020-07-22$49.20$49.20132,600——
2020-07-21$49.43$49.43146,300——
2020-07-20$52.85$52.85112,200——
2020-07-17$53.53$53.5399,100——
2020-07-16$52.66$52.6694,800——
2020-07-15$53.05$53.05140,200——
2020-07-14$51.67$51.67219,300——
2020-07-13$50.02$50.02125,300——
2020-07-10$51.18$51.18113,900——
2020-07-09$51.10$51.10156,400——
2020-07-08$50.32$50.32111,500——
2020-07-07$50.46$50.46180,900——
2020-07-06$50.50$50.50135,300——
2020-07-02$49.94$49.94149,800——
2020-07-01$51.25$51.25235,800——
2020-06-30$50.21$50.21150,500——
2020-06-29$49.04$49.04149,800——
2020-06-26$49.68$49.68463,900——
2020-06-25$50.90$50.90155,800——
2020-06-24$50.47$50.47160,400——
2020-06-23$51.33$51.33141,900——
2020-06-22$50.48$50.48187,600——
2020-06-19$49.16$49.16379,300——
2020-06-18$49.42$49.4285,700——
2020-06-17$50.22$50.22113,200——
2020-06-16$51.29$51.2989,700——
2020-06-15$50.04$50.04109,400——
2020-06-12$48.52$48.52164,300——
2020-06-11$48.24$48.24187,800——
2020-06-10$51.18$51.1882,700——
2020-06-09$52.18$52.18109,500——
2020-06-08$51.78$51.78110,600——
2020-06-05$50.72$50.72121,800——
2020-06-04$50.07$50.07134,600——
2020-06-03$50.95$50.95154,100——
2020-06-02$50.41$50.41275,400——
2020-06-01$50.67$50.67189,300——
2020-05-29$51.49$51.49259,600——
2020-05-28$51.60$51.60132,900——
2020-05-27$50.71$50.71170,400——
2020-05-26$54.93$54.93179,100——
2020-05-22$55.30$55.3054,500——
2020-05-21$55.00$55.0082,900——
2020-05-20$56.09$56.09109,400——
2020-05-19$54.39$54.39142,600——
2020-05-18$57.58$57.58269,500——
2020-05-15$55.20$55.20151,700——
2020-05-14$53.68$53.68128,300——
2020-05-13$54.15$54.15187,100——
2020-05-12$53.54$53.54235,600——
2020-05-11$51.91$51.91160,200——
2020-05-08$51.48$51.48147,500——
2020-05-07$50.68$50.68180,900——
2020-05-06$51.67$51.67121,500——
2020-05-05$50.98$50.98113,100——
2020-05-04$51.12$51.12148,900——
2020-05-01$47.48$47.48187,200——
2020-04-30$46.37$46.37203,500——
2020-04-29$49.04$49.04150,600——
2020-04-28$50.06$50.06111,900——
2020-04-27$54.17$54.17120,600——
2020-04-24$53.60$53.60112,300——
2020-04-23$52.54$52.54116,800——
2020-04-22$53.74$53.74105,200——
2020-04-21$53.16$53.16178,400——
2020-04-20$55.43$55.43131,500——
2020-04-17$55.01$55.01131,700——
2020-04-16$53.89$53.89142,700——
2020-04-15$52.62$52.62128,900——
2020-04-14$53.89$53.89181,200——
2020-04-13$52.78$52.78193,300——
2020-04-09$53.04$53.04163,300——
2020-04-08$52.17$52.17196,400——
2020-04-07$50.92$50.92176,600——
2020-04-06$50.77$50.77171,300——
2020-04-03$50.71$50.71148,200——
2020-04-02$49.98$49.98176,100——
2020-04-01$50.34$50.34274,400——
2020-03-31$51.43$51.43194,100——
2020-03-30$50.69$50.69175,500——
2020-03-27$47.03$47.03192,400——
2020-03-26$49.72$49.72147,600——
2020-03-25$46.63$46.63343,400——
2020-03-24$47.29$47.29211,000——
2020-03-23$45.93$45.93209,100——
2020-03-20$46.76$46.76470,700——
2020-03-19$46.86$46.86307,700——
2020-03-18$40.22$40.22345,800——
2020-03-17$43.94$43.94507,600——
2020-03-16$40.98$40.98403,800——
2020-03-13$53.93$53.93365,000——
2020-03-12$49.39$49.39543,600——
2020-03-11$52.92$52.92278,600——
2020-03-10$53.21$53.21310,300——
2020-03-09$51.19$51.19181,700——
2020-03-06$54.53$54.53295,100——
2020-03-05$55.50$55.50306,800——
2020-03-04$54.88$54.88278,400——
2020-03-03$52.31$52.31407,200——
2020-03-02$52.98$52.98323,600——
2020-02-28$50.88$50.88323,000——
2020-02-27$49.82$49.82376,500——
2020-02-26$51.04$51.04161,400——
2020-02-25$50.86$50.86321,200——
2020-02-24$51.43$51.43183,000——
2020-02-21$53.20$53.20210,500——
2020-02-20$53.32$53.32135,200——
2020-02-19$53.35$53.35189,200——
2020-02-18$53.66$53.66156,500——
2020-02-14$51.89$51.89207,800——
2020-02-13$52.47$52.47181,500——
2020-02-12$52.81$52.81209,200——
2020-02-11$52.82$52.82320,600——
2020-02-10$55.72$55.72204,200——
2020-02-07$55.79$55.79321,900——
2020-02-06$55.62$55.62227,100——
2020-02-05$55.82$55.82173,100——
2020-02-04$54.29$54.29174,100——
2020-02-03$52.81$52.81157,800——
2020-01-31$51.54$51.54193,600——
2020-01-30$52.56$52.56240,100——
2020-01-29$52.77$52.77147,700——
2020-01-28$54.19$54.19127,900——
2020-01-27$53.35$53.35140,700——
2020-01-24$54.85$54.85201,000——
2020-01-23$56.00$56.00372,200——
2020-01-22$56.98$56.98499,700——
2020-01-21$57.96$57.96373,500——
2020-01-17$57.94$57.94181,900——
2020-01-16$58.58$58.58187,400——
2020-01-15$58.96$58.96167,700——
2020-01-14$58.69$58.69239,600——
2020-01-13$57.73$57.73198,700——
2020-01-10$58.82$58.82220,900——
2020-01-09$60.33$60.33220,900——
2020-01-08$60.85$60.85157,400——
2020-01-07$60.91$60.91101,900——
2020-01-06$61.97$61.97169,500——
2020-01-03$61.57$61.57208,700——
2020-01-02$62.00$62.00256,100——