MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELVN — Enliven Therapeutics, Inc. Common Stock
NasdaqEnliven Therapeutics, Inc. Common Stock
$46.97
+0.76(+1.64%)
- O
- 47.38
- H
- 47.43
- L
- 45.92
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.97
Period Return+161.38%
Period High$62.32
Period Low$14.79
Avg Daily Volume910.7K
Total Trading Days365
ELVN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.38 | $47.43 | $45.92 | $46.97 | +$0.76 | +1.64% | 1,123,169 | $46.83 | $45.92 $47.43 |
| Oct 1, 2026 | $46.29 | $47.23 | $45.70 | $46.21 | +$0.37 | +0.81% | 944,890 | $46.39 | $45.70 $47.23 |
| Sep 30, 2026 | $46.98 | $46.98 | $45.47 | $45.84 | $-0.67 | -1.44% | 800,171 | $45.90 | $45.47 $46.98 |
| Sep 29, 2026 | $46.01 | $46.87 | $45.41 | $46.51 | +$0.50 | +1.09% | 1,256,238 | $46.38 | $45.41 $46.87 |
| Sep 28, 2026 | $44.38 | $46.90 | $44.19 | $46.01 | +$1.26 | +2.82% | 1,284,648 | $46.18 | $44.19 $46.90 |
| Sep 25, 2026 | $45.54 | $45.77 | $44.18 | $44.75 | $-0.42 | -0.93% | 963,790 | $44.74 | $44.18 $45.77 |
| Sep 24, 2026 | $45.90 | $46.52 | $44.81 | $45.17 | $-0.92 | -2.00% | 749,360 | $45.22 | $44.81 $46.52 |
| Sep 23, 2026 | $47.84 | $48.03 | $45.66 | $46.09 | $-2.10 | -4.36% | 1,550,859 | $46.11 | $45.66 $48.03 |
| Sep 22, 2026 | $49.07 | $49.13 | $47.70 | $48.19 | $-0.68 | -1.39% | 1,213,440 | $48.21 | $47.70 $49.13 |
| Sep 21, 2026 | $49.45 | $49.52 | $47.98 | $48.87 | $-0.58 | -1.17% | 2,281,267 | $48.82 | $47.98 $49.52 |
| Sep 18, 2026 | $50.15 | $51.20 | $49.19 | $49.45 | $-0.79 | -1.57% | 6,005,807 | $49.55 | $49.19 $51.20 |
| Sep 17, 2026 | $49.58 | $51.83 | $49.32 | $50.24 | +$1.12 | +2.28% | 1,963,463 | $50.43 | $49.32 $51.83 |
| Sep 16, 2026 | $53.70 | $54.13 | $48.42 | $49.12 | $-4.24 | -7.95% | 2,914,714 | $49.96 | $48.42 $54.13 |
| Sep 15, 2026 | $54.32 | $54.50 | $52.98 | $53.36 | $-1.07 | -1.97% | 856,701 | $53.38 | $52.98 $54.50 |
| Sep 14, 2026 | $55.00 | $55.83 | $54.01 | $54.43 | +$0.11 | +0.20% | 797,090 | $54.69 | $54.01 $55.83 |
| Sep 11, 2026 | $57.00 | $57.00 | $54.12 | $54.32 | $-1.91 | -3.40% | 995,817 | $54.67 | $54.12 $57.00 |
| Sep 10, 2026 | $57.15 | $57.82 | $56.05 | $56.23 | $-1.22 | -2.12% | 769,641 | $56.45 | $56.05 $57.82 |
| Sep 9, 2026 | $59.05 | $59.96 | $57.29 | $57.45 | $-1.92 | -3.23% | 1,293,939 | $57.71 | $57.29 $59.96 |
| Sep 8, 2026 | $58.75 | $59.90 | $58.24 | $59.37 | +$0.05 | +0.08% | 1,325,967 | $59.37 | $58.24 $59.90 |
| Sep 4, 2026 | $59.69 | $59.89 | $58.97 | $59.32 | $-0.33 | -0.55% | 1,113,062 | $59.34 | $58.97 $59.89 |
| Sep 3, 2026 | $58.88 | $60.10 | $58.66 | $59.65 | +$0.64 | +1.08% | 806,070 | $59.47 | $58.66 $60.10 |
| Sep 2, 2026 | $58.36 | $60.55 | $57.36 | $59.01 | +$1.15 | +1.99% | 608,141 | $58.70 | $57.36 $60.55 |
| Sep 1, 2026 | $57.99 | $58.45 | $57.23 | $57.86 | $-0.03 | -0.05% | 1,055,425 | $57.71 | $57.23 $58.45 |
| Aug 31, 2026 | $57.50 | $58.79 | $56.33 | $57.89 | +$0.03 | +0.05% | 982,216 | $57.52 | $56.33 $58.79 |
| Aug 28, 2026 | $60.40 | $61.18 | $57.73 | $57.86 | $-2.64 | -4.36% | 584,982 | $58.50 | $57.73 $61.18 |
| Aug 27, 2026 | $60.76 | $61.82 | $60.46 | $60.50 | $-0.37 | -0.60% | 524,066 | $60.98 | $60.46 $61.82 |
| Aug 26, 2026 | $61.03 | $61.80 | $59.79 | $60.87 | $-0.15 | -0.24% | 1,001,130 | $60.98 | $59.79 $61.80 |
| Aug 25, 2026 | $61.90 | $62.00 | $60.57 | $61.01 | $-0.14 | -0.23% | 804,387 | $61.08 | $60.57 $62.00 |
| Aug 24, 2026 | $59.77 | $61.99 | $59.47 | $61.15 | +$1.33 | +2.22% | 1,255,226 | $60.71 | $59.47 $61.99 |
| Aug 21, 2026 | $59.00 | $60.00 | $58.83 | $59.82 | +$0.90 | +1.53% | 596,369 | $59.37 | $58.83 $60.00 |