Enanta Pharmaceuticals, Inc. - Common Stock (ENTA)

Historical Prices For Enanta Pharmaceuticals, Inc. - Common Stock (ENTA)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	10.94	11.10	10.43	10.49	553,784	10.49
10/21/2025	11.13	11.22	10.71	11.01	389,291	11.01
10/20/2025	11.12	11.59	11.04	11.12	491,107	11.12
10/17/2025	11.25	11.55	10.86	11.01	325,533	11.01
10/16/2025	11.84	12.02	11.34	11.38	378,942	11.38
10/15/2025	11.06	11.83	11.01	11.68	417,338	11.68
10/14/2025	11.33	11.50	10.87	10.96	409,686	10.96
10/13/2025	11.09	11.50	10.96	11.49	550,809	11.49
10/10/2025	11.51	11.51	10.86	11.02	296,415	11.02
10/09/2025	11.40	11.82	11.16	11.46	365,577	11.46
10/08/2025	11.23	11.54	10.95	11.30	584,450	11.30
10/07/2025	11.30	11.46	10.81	11.08	509,609	11.08
10/06/2025	10.33	11.59	10.23	11.35	892,055	11.35
10/03/2025	10.26	10.79	10.12	10.33	785,076	10.33
10/02/2025	10.65	10.95	10.09	10.33	971,067	10.33
10/01/2025	10.23	11.85	9.91	10.61	3,543,298	10.61
9/30/2025	14.99	15.09	11.30	11.97	2,019,532	11.97
9/29/2025	7.15	15.34	7.05	15.16	16,706,000	15.16
9/26/2025	7.71	8.02	7.48	7.90	1,634,488	7.90
9/25/2025	7.75	7.97	7.59	7.75	372,791	7.75
9/24/2025	7.25	7.87	7.17	7.81	498,257	7.81
9/23/2025	7.65	7.79	7.17	7.17	195,095	7.17
9/22/2025	7.65	8.01	7.58	7.70	193,476	7.70
9/19/2025	7.93	7.97	7.55	7.64	310,190	7.64
9/18/2025	7.62	7.92	7.57	7.84	257,883	7.84
9/17/2025	7.46	7.82	7.42	7.54	219,553	7.54
9/16/2025	7.42	7.80	7.37	7.45	179,209	7.45
9/15/2025	8.32	8.35	7.28	7.46	400,913	7.46
9/12/2025	8.57	8.86	8.25	8.28	223,754	8.28
9/11/2025	8.30	8.79	8.24	8.66	208,060	8.66
9/10/2025	9.09	9.09	8.30	8.33	218,809	8.33
9/09/2025	8.96	9.09	8.79	9.04	83,689	9.04
9/08/2025	8.85	8.96	8.62	8.91	107,815	8.91
9/05/2025	8.93	9.08	8.72	8.85	103,798	8.85
9/04/2025	8.77	8.96	8.50	8.89	101,918	8.89
9/03/2025	9.06	9.13	8.66	8.82	220,981	8.82
9/02/2025	8.70	9.17	8.33	9.00	414,753	9.00
8/29/2025	8.69	8.82	8.38	8.40	75,898	8.40
8/28/2025	8.54	8.79	8.51	8.69	97,108	8.69
8/27/2025	8.59	8.75	8.52	8.53	54,999	8.53
8/26/2025	8.67	8.76	8.55	8.65	89,379	8.65
8/25/2025	8.81	8.88	8.57	8.66	98,166	8.66
8/22/2025	8.61	9.09	8.47	8.83	119,696	8.83
8/21/2025	8.84	9.05	8.52	8.59	128,832	8.59
8/20/2025	8.27	8.84	8.27	8.82	284,846	8.82
8/19/2025	8.45	8.61	8.13	8.39	341,412	8.39
8/18/2025	8.02	8.31	7.91	8.17	157,024	8.17
8/15/2025	7.80	8.03	7.57	8.00	133,410	8.00
8/14/2025	7.49	7.80	7.30	7.74	130,611	7.74
8/13/2025	6.89	7.63	6.60	7.58	219,586	7.58
8/12/2025	6.59	7.73	6.54	6.86	225,273	6.86
8/11/2025	6.94	7.09	6.45	6.49	176,587	6.49
8/08/2025	7.06	7.06	6.78	6.90	115,211	6.90
8/07/2025	7.10	7.19	6.95	6.99	101,796	6.99
8/06/2025	7.41	7.52	7.12	7.12	97,139	7.12
8/05/2025	7.15	7.45	7.05	7.41	108,319	7.41
8/04/2025	7.15	7.15	6.88	7.10	103,300	7.10
8/01/2025	7.42	7.65	7.10	7.11	195,593	7.11
7/31/2025	7.56	7.58	7.37	7.58	183,125	7.58
7/30/2025	8.18	8.31	7.56	7.61	276,292	7.61
7/29/2025	8.01	8.15	7.86	8.10	123,692	8.10
7/28/2025	7.78	8.17	7.50	8.03	292,702	8.03
7/25/2025	7.38	7.45	7.15	7.40	65,773	7.40
7/24/2025	7.72	7.75	7.33	7.34	93,488	7.34
7/23/2025	7.77	7.89	7.49	7.73	167,717	7.73