Enliven Therapeutics, Inc. - Common Stock (ELVN)

Historical Prices For Enliven Therapeutics, Inc. - Common Stock (ELVN)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	18.05	18.40	17.46	18.21	124,976	18.21
4/24/2025	17.72	18.57	17.36	18.30	249,987	18.30
4/23/2025	18.65	19.61	17.71	17.77	180,903	17.77
4/22/2025	16.45	18.23	16.45	17.97	508,007	17.97
4/21/2025	16.15	16.82	15.44	16.22	282,227	16.22
4/17/2025	16.12	16.85	16.07	16.53	171,768	16.53
4/16/2025	16.92	17.36	15.49	16.07	232,824	16.07
4/15/2025	17.17	18.14	16.38	17.05	160,950	17.05
4/14/2025	17.06	17.38	16.30	17.19	189,683	17.19
4/11/2025	15.06	16.54	14.45	16.51	326,797	16.51
4/10/2025	15.53	15.72	13.30	14.91	548,740	14.91
4/09/2025	15.43	17.19	14.47	16.52	598,017	16.52
4/08/2025	18.49	18.76	15.14	15.82	365,172	15.82
4/07/2025	18.00	19.69	16.99	17.87	479,836	17.87
4/04/2025	19.23	20.04	18.07	18.69	516,094	18.69
4/03/2025	18.91	20.33	18.70	20.03	468,707	20.03
4/02/2025	18.63	20.00	18.55	19.86	751,232	19.86
4/01/2025	19.38	19.63	18.36	18.88	246,012	18.88
3/31/2025	20.48	21.16	19.48	19.68	574,086	19.68
3/28/2025	21.57	22.12	20.89	21.07	192,187	21.07
3/27/2025	20.75	21.66	20.75	21.51	198,600	21.51
3/26/2025	21.25	21.62	20.23	20.58	260,852	20.58
3/25/2025	22.48	22.61	20.68	21.32	258,864	21.32
3/24/2025	21.55	22.69	21.50	22.46	242,047	22.46
3/21/2025	20.64	21.41	20.55	21.08	412,594	21.08
3/20/2025	20.48	21.34	20.35	20.92	235,326	20.92
3/19/2025	20.23	21.18	20.18	20.89	144,067	20.89
3/18/2025	20.57	21.18	20.26	20.28	244,820	20.28
3/17/2025	20.61	21.06	19.98	21.04	140,102	21.04
3/14/2025	21.10	22.21	20.55	20.74	205,365	20.74
3/13/2025	21.12	21.12	20.21	20.29	141,655	20.29
3/12/2025	20.72	21.16	20.47	21.02	138,219	21.02
3/11/2025	20.42	20.75	19.50	20.69	212,908	20.69
3/10/2025	20.90	20.90	19.93	20.27	162,206	20.27
3/07/2025	21.64	22.29	20.98	21.00	347,272	21.00
3/06/2025	20.84	22.36	20.79	21.46	325,326	21.46
3/05/2025	20.02	21.26	19.83	21.25	282,973	21.25
3/04/2025	19.36	20.02	18.67	19.92	349,421	19.92
3/03/2025	20.70	21.24	19.53	19.62	299,041	19.62
2/28/2025	20.28	21.04	20.03	20.83	185,161	20.83
2/27/2025	20.10	20.84	20.00	20.15	91,056	20.15
2/26/2025	20.10	20.75	20.02	20.28	117,928	20.28
2/25/2025	21.53	21.53	20.10	20.13	203,721	20.13
2/24/2025	21.91	21.98	21.31	21.35	153,224	21.35
2/21/2025	21.94	22.50	21.75	21.80	169,973	21.80
2/20/2025	21.92	21.93	21.16	21.47	110,168	21.47
2/19/2025	21.76	22.07	21.49	21.90	157,266	21.90
2/18/2025	22.18	22.36	21.55	21.82	117,540	21.82
2/14/2025	21.64	22.38	21.17	21.68	387,406	21.68
2/13/2025	20.67	22.91	20.67	21.50	318,190	21.50
2/12/2025	20.98	22.08	20.96	22.05	170,114	22.05
2/11/2025	21.20	21.82	20.82	21.41	157,484	21.41
2/10/2025	22.05	22.36	21.54	21.55	137,794	21.55
2/07/2025	22.39	22.39	21.69	22.00	188,319	22.00
2/06/2025	22.69	23.18	22.30	22.47	181,493	22.47
2/05/2025	21.95	23.14	21.70	22.75	285,278	22.75
2/04/2025	21.94	22.13	21.39	22.00	166,592	22.00
2/03/2025	21.28	22.30	21.28	21.90	191,988	21.90
1/31/2025	21.21	22.41	21.21	21.86	222,185	21.86
1/30/2025	21.13	21.76	21.02	21.27	173,551	21.27
1/29/2025	20.82	21.30	20.40	20.86	326,656	20.86
1/28/2025	21.17	21.50	20.71	21.04	375,194	21.04
1/27/2025	21.81	22.28	21.14	21.29	209,509	21.29