Enliven Therapeutics, Inc.
ELVNNASDAQHealthcare● Active
$34.00
$-0.72(-2.06%)
Market Cap$2.1B
P/E Ratio—
52W High$48.53
52W Low$14.785
Enliven Therapeutics, Inc.（ELVN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
elvn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.53
Apr 17, 2026
-29.5% from here
5-Year Low5Y
$3.90
Apr 13, 2022
+777.2% from low
IPO Priceadj.
$60.00
Mar 12, 2020
-43.0% since IPO
1 Year Ago
$20.34
Jun 9, 2025
+68.2% in 1Y
5 Years Ago
$36.16
Jun 8, 2021
-5.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ELVN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $35.45 | $35.79 | $34.08 | $34.22 | $34.22 | 62K | -3.48% |
| Jun 5, 2026 | $35.44 | $36.07 | $33.68 | $34.71 | $34.71 | 1.1M | -2.06% |
| Jun 4, 2026 | $36.00 | $38.01 | $35.46 | $35.49 | $35.49 | 1.1M | -1.42% |
| Jun 3, 2026 | $35.40 | $36.26 | $34.90 | $36.03 | $36.03 | 696K | +1.78% |
| Jun 2, 2026 | $37.30 | $37.53 | $35.42 | $35.52 | $35.52 | 1.8M | -4.77% |
| Jun 1, 2026 | $39.43 | $39.66 | $36.85 | $37.51 | $37.51 | 695K | -4.87% |
| May 29, 2026 | $40.65 | $40.94 | $39.02 | $39.57 | $39.57 | 748K | -2.66% |
| May 28, 2026 | $41.48 | $41.50 | $40.39 | $40.65 | $40.65 | 303K | -2.00% |
| May 27, 2026 | $42.67 | $42.99 | $41.31 | $41.41 | $41.41 | 519K | -2.95% |
| May 26, 2026 | $42.04 | $42.60 | $40.73 | $42.53 | $42.53 | 539K | +1.17% |
| May 22, 2026 | $42.81 | $43.05 | $41.43 | $41.54 | $41.54 | 632K | -2.97% |
| May 21, 2026 | $41.59 | $42.97 | $40.80 | $42.25 | $42.25 | 918K | +1.59% |
| May 20, 2026 | $40.56 | $42.39 | $40.30 | $41.86 | $41.86 | 639K | +3.21% |
| May 19, 2026 | $39.55 | $40.26 | $38.58 | $40.17 | $40.17 | 636K | +1.57% |
| May 18, 2026 | $41.34 | $41.78 | $38.78 | $39.63 | $39.63 | 511K | -4.14% |
| May 15, 2026 | $42.21 | $42.95 | $41.07 | $41.34 | $41.34 | 501K | -2.06% |
| May 14, 2026 | $43.61 | $43.97 | $42.03 | $43.08 | $43.08 | 563K | -1.22% |
| May 13, 2026 | $42.24 | $45.14 | $40.92 | $43.56 | $43.56 | 1.2M | +3.13% |
| May 12, 2026 | $40.65 | $43.28 | $39.78 | $42.30 | $42.30 | 1.1M | +4.06% |
| May 11, 2026 | $41.33 | $42.00 | $39.35 | $39.59 | $39.59 | 705K | -4.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ELVN
Jan 1 → Dec 31 · 6 years2026+120.8%$15.50 → $34.22
+120.8%
2025-32.5%$22.80 → $15.40
-32.5%
2024+62.1%$13.88 → $22.50
+62.1%
2023-16.3%$16.54 → $13.84
-16.3%
2022+80.2%$9.08 → $16.36
+80.2%
2021-75.4%$36.56 → $9.00
-75.4%
Best Year2026 · +120.8%
Worst Year2021 · -75.4%
Positive Years3 / 6
Avg Annual Return+23.1%
6Y Total Return-6.4%
6Y CAGR~-1.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in ELVN?
If you invested $1,000 in ELVN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$570
Total Return-43.0%
CAGR~-8.9% / yr
Profit$-430
Based on Mar 12, 2020 · $60.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enliven Therapeutics, Inc.（ELVN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $34.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ELVN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ELVN 历史股价FMP 日线复权 OHLCV