Enanta Pharmaceuticals, Inc.
ENTANASDAQHealthcare● Active
$11.45
+$0.38(+3.43%)
Market Cap$265830494
P/E Ratio—
52W High$17.15
52W Low$6.435
Enanta Pharmaceuticals, Inc.（ENTA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
enta · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$102.00
Nov 5, 2021
-88.9% from here
5-Year Low5Y
$4.09
Apr 9, 2025
+177.5% from low
IPO Priceadj.
$17.18
Mar 21, 2013
-33.9% since IPO
1 Year Ago
$7.50
Jun 9, 2025
+51.3% in 1Y
5 Years Ago
$47.80
Jun 9, 2021
-76.3% in 5Y
10 Years Ago
$23.53
Jun 9, 2016
-51.8% in 10Y
Historical Price Data · ENTA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.47 | $13.24 | $10.86 | $11.07 | $11.07 | 158K | -3.49% |
| Jun 5, 2026 | $11.68 | $11.68 | $11.25 | $11.28 | $11.28 | 135K | -3.42% |
| Jun 4, 2026 | $11.33 | $11.99 | $11.33 | $11.73 | $11.73 | 209K | +3.53% |
| Jun 3, 2026 | $11.92 | $12.03 | $11.17 | $11.24 | $11.24 | 372K | -5.70% |
| Jun 2, 2026 | $12.51 | $12.60 | $11.91 | $12.03 | $12.03 | 197K | -3.84% |
| Jun 1, 2026 | $13.10 | $13.31 | $12.50 | $12.67 | $12.67 | 198K | -3.28% |
| May 29, 2026 | $13.19 | $13.31 | $13.02 | $13.16 | $13.16 | 188K | -0.23% |
| May 28, 2026 | $13.19 | $13.49 | $13.05 | $13.23 | $13.23 | 166K | +0.30% |
| May 27, 2026 | $13.53 | $13.85 | $13.10 | $13.19 | $13.19 | 295K | -2.51% |
| May 26, 2026 | $14.07 | $14.11 | $13.38 | $13.53 | $13.53 | 331K | -3.84% |
| May 22, 2026 | $13.94 | $14.41 | $13.79 | $13.95 | $13.95 | 141K | +0.07% |
| May 21, 2026 | $13.50 | $13.97 | $13.40 | $13.83 | $13.83 | 142K | +2.44% |
| May 20, 2026 | $13.76 | $14.24 | $13.54 | $13.61 | $13.61 | 161K | -1.09% |
| May 19, 2026 | $13.47 | $13.91 | $13.35 | $13.76 | $13.76 | 204K | +2.15% |
| May 18, 2026 | $13.43 | $13.86 | $13.24 | $13.45 | $13.45 | 259K | +0.15% |
| May 15, 2026 | $13.59 | $14.00 | $13.19 | $13.41 | $13.41 | 222K | -1.32% |
| May 14, 2026 | $13.98 | $14.12 | $13.55 | $13.81 | $13.81 | 270K | -1.22% |
| May 13, 2026 | $14.37 | $14.91 | $14.02 | $14.03 | $14.03 | 159K | -2.37% |
| May 12, 2026 | $14.60 | $15.38 | $13.59 | $14.53 | $14.53 | 367K | -0.48% |
| May 11, 2026 | $15.55 | $15.89 | $15.10 | $15.46 | $15.46 | 299K | -0.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ENTA
Jan 1 → Dec 31 · 6 years2026-29.9%$15.79 → $11.07
-29.9%
2025+171.9%$5.80 → $15.77
+171.9%
2024-38.3%$9.32 → $5.75
-38.3%
2023-79.9%$46.73 → $9.41
-79.9%
2022-38.2%$75.28 → $46.52
-38.2%
2021+53.5%$48.72 → $74.78
+53.5%
Best Year2025 · +171.9%
Worst Year2023 · -79.9%
Positive Years2 / 6
Avg Annual Return+6.5%
6Y Total Return-77.3%
6Y CAGR~-21.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ENTA?
If you invested $1,000 in ENTA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$482
Total Return-51.8%
CAGR~-7.0% / yr
Profit$-518
Based on Jun 9, 2016 · $23.53Split & 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
Enanta Pharmaceuticals, Inc.（ENTA）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 $11.35。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
ENTA 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。
ENTA 历史股价FMP 日线复权 OHLCV