Nasdaq · ELVN · stock
Enliven Therapeutics, Inc. (ELVN) stock price history
Every Nasdaq trading session of Enliven Therapeutics, Inc. from Mar 12, 2020 to Sep 28, 2026: 1,645 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELVN adjusted close, 2020 to 2026
- $219.48
- All time high, 2020
- $62.32
- 52 week high, $14.78 low
- 1,645
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
ELVN key facts
- Enliven Therapeutics, Inc. (ELVN) closed at $46.01 on Sep 28, 2026 on Nasdaq.
- ELVN's all time high close is $219.48, set on Jun 11, 2020; its all time low close is $3.96 on Apr 12, 2022.
- ELVN's 52 week range is $14.78 to $62.32.
- ELVN returned +129.9% over the year to Sep 28, 2026 and +176.5% over five years.
- Since Mar 12, 2020 ELVN returned -23%, -4.0% a year compounded.
- ELVN's deepest drawdown was -98.2% from Jun 11, 2020 to Apr 12, 2022.
- DataCedar holds 1,645 daily sessions of ELVN history from Mar 12, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ELVN price chart, 2020 to 2026
ELVN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.5% |
| 3 months | -8.1% |
| 6 months | +18.5% |
| Year to date | +195.9% |
| 1 year | +129.9% |
| 3 years | +234.9% |
| 5 years | +176.5% |
| 10 years | n/a |
| Since Mar 12, 2020 | -23.3% |
| Compound annual growth, 6.5 years | -4.0% |
ELVN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $219.48 on Jun 11, 2020
- All time low close
- $3.96 on Apr 12, 2022
- 52 week high
- $62.32 on Aug 5, 2026
- 52 week low
- $14.78 on Jan 6, 2026
- Deepest drawdown
- -98.2% from Jun 11, 2020 to Apr 12, 2022, not yet recovered
- Best single session
- +71.8% on Sep 7, 2022
- Worst single session
- -38.0% on Jan 6, 2021
- Volatility, 1 year annualised
- 73.4%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2022, +82%
- Worst calendar year
- 2021, -90%
ELVN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 12, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.50 | $62.32 | $14.78 | $46.01 | +198.8% | 234.1M | 185 |
| 2025 | $22.80 | $25.37 | $13.30 | $15.40 | -31.6% | 113.8M | 250 |
| 2024 | $13.88 | $30.03 | $10.90 | $22.50 | +62.6% | 63.6M | 252 |
| 2023 | $16.54 | $25.34 | $9.80 | $13.84 | -15.4% | 33.6M | 250 |
| 2022 | $9.08 | $21.04 | $3.90 | $16.36 | +81.8% | 65.3M | 251 |
| 2021 | $88.24 | $96.40 | $8.56 | $9.00 | -89.8% | 10.7M | 252 |
| 2020 | $56.00 | $250.84 | $53.60 | $88.20 | n/a | 3.1M | 205 |
ELVN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.01 | -20.5% |
| August 2026 | $57.89 | +5.6% |
| July 2026 | $54.81 | +8.0% |
| June 2026 | $50.75 | +28.3% |
| May 2026 | $39.57 | -4.0% |
| April 2026 | $41.23 | +5.2% |
| March 2026 | $39.20 | +32.0% |
| February 2026 | $29.69 | +12.2% |
| January 2026 | $26.45 | +71.8% |
| December 2025 | $15.40 | -28.7% |
| November 2025 | $21.60 | -7.8% |
| October 2025 | $23.42 | +14.4% |
About the ELVN data
Daily bars. 1,645 sessions from Mar 12, 2020 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELVN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ELVN share price history
