Skip to main content
ENTA logo

Enanta Pharmaceuticals, Inc.

ENTANASDAQHealthcareBiotechnology

$12.00Today:- (-)1Y +8.90%

As of Oct 26, 2026 close

Market cap
$349.08M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.20$17.15
Volume (live)
-
Avg. volume (3M)
266.93K

Enanta Pharmaceuticals (ENTA) Historical Stock Prices

Analyze Enanta Pharmaceuticals (ENTA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Enanta Pharmaceuticals (ENTA) Interactive Price Chart

Interactive historical price chart showing Enanta Pharmaceuticals stock price movements and trends across multiple time periods.

Loading chart...

ENTA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ENTA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202611.7312.0611.6512.0012.00440.62K
Oct 23, 202611.5711.6810.9711.6411.64228.23K
Oct 22, 202611.3111.6311.0911.6211.62200.63K
Oct 21, 202611.6411.8511.2411.3111.31166.83K
Oct 20, 202611.4311.8511.4111.6711.67164.92K
Oct 19, 202611.1411.7611.0011.4111.41293.41K
Oct 16, 202611.6511.6510.9511.1011.10215.41K
Oct 15, 202611.3411.7511.2211.4711.47178.43K
Oct 14, 202611.4411.5611.1411.1811.18227.61K
Oct 13, 202612.3712.3711.3911.5211.52173.99K
Oct 12, 202612.4812.6312.1512.3012.30122.89K
Oct 9, 202612.0712.6112.0712.5012.50182.07K
Oct 8, 202612.2612.3511.7012.1012.10282.90K
Oct 7, 202612.0912.5712.0512.3712.37191.67K
Oct 6, 202612.6612.6611.9712.1712.17271.70K
Oct 5, 202612.9513.0312.4712.6012.60218.88K
Oct 2, 202613.2013.2112.5812.9612.96748.00K
Oct 1, 202613.0813.4512.8312.8412.84331.49K
Sep 30, 202612.6713.4112.4413.1813.18425.88K
Sep 29, 202612.6212.8512.4312.6412.64322.82K
Sep 28, 202611.8812.6811.6912.6212.62349.33K
Sep 25, 202611.9912.0011.6411.8811.88217.32K
Sep 24, 202611.9412.0211.6712.0012.00206.24K
Sep 23, 202612.3312.3311.8711.9511.95206.32K
Sep 22, 202612.2412.4712.0312.4212.42164.65K
Sep 21, 202612.2812.2811.9412.1112.11217.21K
Sep 18, 202612.4912.6112.1912.2012.20428.25K
Sep 17, 202612.6712.8412.4812.5212.52277.68K
Sep 16, 202612.3312.9212.3312.7012.70267.53K
Sep 15, 202613.0713.0712.1612.2912.29284.88K
Sep 14, 202612.8113.1312.7913.1213.12280.24K
Sep 11, 202612.8313.0412.5912.9612.96289.14K
Sep 10, 202613.0913.2112.4412.7012.70312.79K
Sep 9, 202613.5013.5113.0913.2413.24192.95K
Sep 8, 202613.9113.9113.4313.5013.50158.20K
Sep 4, 202613.9214.2213.4514.0814.08233.45K
Sep 3, 202614.1714.2913.8514.0214.02239.35K
Sep 2, 202613.5614.1913.4814.0914.09251.78K
Sep 1, 202613.3413.6413.2413.5113.51217.29K
Aug 31, 202613.5213.6013.1213.3313.33286.52K
Aug 28, 202613.7213.9113.4713.6013.60155.91K
Aug 27, 202614.0814.1813.7613.8013.80280.23K
Aug 26, 202614.0014.3713.7514.1514.15156.20K
Aug 25, 202614.0615.0514.0214.0814.08407.08K
Aug 24, 202613.4414.2712.8314.1014.10357.44K
Aug 21, 202613.2713.7013.0913.4713.47335.25K
Aug 20, 202613.4213.5012.9313.1313.13194.82K
Aug 19, 202613.5113.6313.1613.5113.51187.39K
Aug 18, 202612.8013.4212.8013.3013.30196.63K
Aug 17, 202613.1313.3212.5912.8312.83314.79K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.