Enanta Pharmaceuticals, Inc. (ENTA) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -2.6%
- 3M
- -10.1%
- YTD
- -19.3%
- 1Y
- +9.1%
- 3Y
- +9.2%
- 5Y
- -31.2%
Loading 10-year price history...
ENTA Historical Performance
ENTA Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +58.8%
- 2014 annual price return
- +79.8%
- 2015 annual price return
- -34.5%
- 2016 annual price return
- -2.0%
- 2017 annual price return
- +70.8%
- 2018 annual price return
- +22.2%
- 2019 annual price return
- -14.6%
- 2020 annual price return
- -32.1%
- 2021 annual price return
- +77.6%
- 2022 annual price return
- -37.2%
- 2023 annual price return
- -79.4%
- 2024 annual price return
- -43.0%
- 2025 annual price return
- +182.1%
- 2026 annual price return
- -13.3%
ENTA Stock Price Trajectory (2013–2026)
As of October 24, 2026, Enanta Pharmaceuticals, Inc. (ENTA) trades at $11.64, representing a +9.1% return over the past year. The stock has delivered a -84.6% total return over five years (-31.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $127.77 on July 6, 2018. From this peak, ENTA has corrected -90.9%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ACHV (+31.9% 1Y), AGIO (-12.1% 1Y), and ARQT (+55.4% 1Y), ENTA has underperformed the peer group average. Compare ENTA vs ACHV →
ENTA Historical Price Data · from 2013
Rows 1–50 of 3,420| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.57 | 11.68 | 10.97 | 11.64 | 228K | +0.17% |
| 2026-10-22 | 11.31 | 11.63 | 11.09 | 11.62 | 201K | +2.74% |
| 2026-10-21 | 11.64 | 11.85 | 11.24 | 11.31 | 167K | -3.08% |
| 2026-10-20 | 11.43 | 11.85 | 11.41 | 11.67 | 165K | +2.28% |
| 2026-10-19 | 11.14 | 11.76 | 11.00 | 11.41 | 293K | +2.79% |
| 2026-10-16 | 11.65 | 11.65 | 10.95 | 11.10 | 215K | -3.23% |
| 2026-10-15 | 11.34 | 11.75 | 11.22 | 11.47 | 178K | +2.59% |
| 2026-10-14 | 11.44 | 11.57 | 11.15 | 11.18 | 228K | -2.95% |
| 2026-10-13 | 12.37 | 12.37 | 11.39 | 11.52 | 174K | -6.34% |
| 2026-10-12 | 12.48 | 12.64 | 12.15 | 12.30 | 123K | -1.60% |
| 2026-10-09 | 12.07 | 12.61 | 12.07 | 12.50 | 182K | +3.31% |
| 2026-10-08 | 12.26 | 12.35 | 11.70 | 12.10 | 283K | -2.18% |
| 2026-10-07 | 12.09 | 12.57 | 12.05 | 12.37 | 192K | +1.64% |
| 2026-10-06 | 12.66 | 12.66 | 11.97 | 12.17 | 272K | -3.41% |
| 2026-10-05 | 12.95 | 13.03 | 12.47 | 12.60 | 219K | -2.78% |
| 2026-10-02 | 13.20 | 13.21 | 12.58 | 12.96 | 748K | +0.93% |
| 2026-10-01 | 13.08 | 13.45 | 12.83 | 12.84 | 332K | -2.58% |
| 2026-09-30 | 12.67 | 13.41 | 12.44 | 13.18 | 426K | +4.27% |
| 2026-09-29 | 12.62 | 12.85 | 12.43 | 12.64 | 323K | +0.16% |
| 2026-09-28 | 11.88 | 12.68 | 11.69 | 12.62 | 349K | +6.23% |
| 2026-09-25 | 11.99 | 12.00 | 11.64 | 11.88 | 217K | -1.00% |
| 2026-09-24 | 11.94 | 12.02 | 11.67 | 12.00 | 206K | +0.42% |
| 2026-09-23 | 12.33 | 12.33 | 11.87 | 11.95 | 206K | -3.78% |
| 2026-09-22 | 12.24 | 12.47 | 12.03 | 12.42 | 165K | +2.56% |
| 2026-09-21 | 12.28 | 12.28 | 11.94 | 12.11 | 217K | -0.74% |
| 2026-09-18 | 12.49 | 12.61 | 12.19 | 12.20 | 428K | -2.56% |
| 2026-09-17 | 12.67 | 12.84 | 12.49 | 12.52 | 278K | -1.42% |
| 2026-09-16 | 12.33 | 12.92 | 12.33 | 12.70 | 268K | +3.34% |
| 2026-09-15 | 13.07 | 13.07 | 12.16 | 12.29 | 285K | -6.33% |
| 2026-09-14 | 12.81 | 13.13 | 12.79 | 13.12 | 280K | +1.23% |
| 2026-09-11 | 12.83 | 13.04 | 12.59 | 12.96 | 289K | +2.05% |
| 2026-09-10 | 13.09 | 13.21 | 12.44 | 12.70 | 313K | -4.08% |
| 2026-09-09 | 13.50 | 13.51 | 13.09 | 13.24 | 193K | -1.93% |
| 2026-09-08 | 13.91 | 13.91 | 13.43 | 13.50 | 158K | -4.12% |
| 2026-09-04 | 13.92 | 14.23 | 13.45 | 14.08 | 233K | +0.43% |
| 2026-09-03 | 14.17 | 14.29 | 13.85 | 14.02 | 239K | -0.50% |
| 2026-09-02 | 13.56 | 14.19 | 13.48 | 14.09 | 252K | +4.29% |
| 2026-09-01 | 13.34 | 13.64 | 13.25 | 13.51 | 217K | +1.35% |
| 2026-08-31 | 13.52 | 13.60 | 13.12 | 13.33 | 287K | -1.99% |
| 2026-08-28 | 13.72 | 13.91 | 13.47 | 13.60 | 156K | -1.45% |
| 2026-08-27 | 14.08 | 14.18 | 13.76 | 13.80 | 280K | -2.47% |
| 2026-08-26 | 14.00 | 14.37 | 13.75 | 14.15 | 156K | +0.50% |
| 2026-08-25 | 14.06 | 15.05 | 14.02 | 14.08 | 407K | -0.14% |
| 2026-08-24 | 13.44 | 14.27 | 12.83 | 14.10 | 357K | +4.68% |
| 2026-08-21 | 13.27 | 13.70 | 13.09 | 13.47 | 335K | +2.59% |
| 2026-08-20 | 13.42 | 13.50 | 12.93 | 13.13 | 195K | -2.81% |
| 2026-08-19 | 13.51 | 13.63 | 13.16 | 13.51 | 187K | +1.58% |
| 2026-08-18 | 12.80 | 13.42 | 12.80 | 13.30 | 197K | +3.66% |
| 2026-08-17 | 13.13 | 13.32 | 12.59 | 12.83 | 315K | -2.51% |
| 2026-08-14 | 13.38 | 13.40 | 12.96 | 13.16 | 173K | -2.08% |
ENTA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ENTA — Frequently Asked Questions
Quick answers to the most common questions about buying ENTA stock.
How has ENTA stock performed recently?
ENTA returned +9.1% over the past year, beating its 5-year annualized CAGR of -31.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ENTA's all-time high price?
Enanta Pharmaceuticals, Inc. reached $127.77 on 2018-07-06. The 52-week high is $17.15. Current 1-year return of +9.1% places the stock closer to historical peaks.
Where can I download ENTA historical price data?
This page provides ENTA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.