stockNASDAQ: ELVN • 28 Days Updates
Enliven Therapeutics Inc. (ELVN)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:enliventherapeutics.com
Price & Performance Trajectory
Enliven Therapeutics Inc.NASDAQ: ELVN
Latest Close
$40.98
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesELVN session performance
✓ Latest Close USD
$40.98
Latest session close
$-13.34vs period start
Period Return % % GAIN
-24.56%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$57 / $39.25
Period range envelope
$17.75channel spread
Total Volume SHARES
28.75M
Period turnover
Avg: 1.69M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $40.98 | +0.86% | $41.97 | $40.29 | 1.00M |
| Oct 08, 2026 | $40.63 | -1.77% | $40.90 | $39.25 | 1.65M |
| Oct 07, 2026 | $41.36 | -2.43% | $42.30 | $41.04 | 1.46M |
| Oct 06, 2026 | $42.39 | -6.77% | $45.61 | $41.22 | 2.33M |
| Oct 05, 2026 | $45.47 | -3.19% | $46.94 | $45.23 | 820.4K |
| Oct 02, 2026 | $46.97 | +1.64% | $47.43 | $45.92 | 1.12M |
| Sep 25, 2026 | $44.75 | -0.93% | $45.77 | $44.18 | 963.8K |
| Sep 24, 2026 | $45.17 | -2.00% | $46.52 | $44.81 | 749.4K |
| Sep 23, 2026 | $46.09 | -4.36% | $48.03 | $45.66 | 1.55M |
| Sep 22, 2026 | $48.19 | -1.39% | $49.13 | $47.70 | 1.21M |
| Sep 21, 2026 | $48.87 | -1.17% | $49.52 | $47.98 | 2.28M |
| Sep 18, 2026 | $49.45 | -1.57% | $51.20 | $49.19 | 6.01M |
| Sep 17, 2026 | $50.24 | +2.28% | $51.83 | $49.32 | 1.96M |
| Sep 16, 2026 | $49.12 | -7.95% | $54.13 | $48.42 | 2.91M |
| Sep 15, 2026 | $53.36 | -1.97% | $54.50 | $52.98 | 867.0K |
Page 1 of 2