Enliven Therapeutics, Inc. - Common Stock (ELVN)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	19.57	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
1/24/2025	21.98	22.37	21.64	21.86	509,850	21.86
1/23/2025	21.76	22.34	21.61	22.04	121,557	22.04
1/22/2025	21.84	22.82	21.45	22.05	198,255	22.05
1/21/2025	21.80	22.68	21.62	22.00	364,889	22.00
1/17/2025	22.16	22.24	20.92	21.47	168,400	21.47
1/16/2025	22.81	22.81	21.44	21.99	273,807	21.99
1/15/2025	21.10	23.08	20.30	22.66	426,520	22.66
1/14/2025	22.18	22.57	20.16	20.46	503,900	20.46
1/13/2025	21.33	22.41	21.33	22.07	257,727	22.07
1/10/2025	23.55	24.21	21.41	21.74	323,088	21.74
1/08/2025	23.42	24.23	21.71	24.15	137,663	24.15
1/07/2025	23.93	24.63	23.51	23.86	192,813	23.86
1/06/2025	24.37	25.08	24.05	24.07	154,286	24.07
1/03/2025	24.21	25.37	24.00	24.43	249,260	24.43