Enanta Pharmaceuticals, Inc. (ENTA) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
ENTA Historical Performance
Short-Term Returns
ENTA Stock Price Trajectory (2013–2026)
As of May 6, 2026, Enanta Pharmaceuticals, Inc. (ENTA) trades at $15.24, representing a +201.8% return over the past year. The stock has delivered a -70.1% total return over five years (-21.5% 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 -88.1%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ACHV (+93.5% 1Y), AGIO (-4.7% 1Y), and ARQT (+68.8% 1Y), ENTA has outperformed the peer group average. Compare ENTA vs ACHV →
ENTA Historical Price Data (2013–2026)
Showing 30 of 3,303 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 14.40 | 15.28 | 14.40 | 15.24 | 347K | +5.25% |
| 2026-05-05 | 14.67 | 14.94 | 13.81 | 14.48 | 249K | -0.41% |
| 2026-05-04 | 14.19 | 14.93 | 14.09 | 14.54 | 144K | +1.32% |
| 2026-05-01 | 13.74 | 14.47 | 13.74 | 14.35 | 146K | +3.31% |
| 2026-04-30 | 13.87 | 14.27 | 13.57 | 13.89 | 153K | +0.14% |
| 2026-04-29 | 13.31 | 13.92 | 13.31 | 13.87 | 114K | +1.17% |
| 2026-04-28 | 13.49 | 13.78 | 13.26 | 13.71 | 96K | +3.24% |
| 2026-04-27 | 13.26 | 13.87 | 13.20 | 13.28 | 81K | -0.23% |
| 2026-04-24 | 13.27 | 13.52 | 13.08 | 13.31 | 159K | -0.30% |
| 2026-04-23 | 13.79 | 14.00 | 13.27 | 13.35 | 75K | -3.19% |
| 2026-04-22 | 13.31 | 13.89 | 13.10 | 13.79 | 101K | +4.15% |
| 2026-04-21 | 13.77 | 13.83 | 13.19 | 13.24 | 110K | -3.92% |
| 2026-04-20 | 14.23 | 14.44 | 13.76 | 13.78 | 86K | -1.64% |
| 2026-04-17 | 14.32 | 14.32 | 13.96 | 14.01 | 105K | -0.36% |
| 2026-04-16 | 14.37 | 14.37 | 14.02 | 14.06 | 80K | -3.37% |
| 2026-04-15 | 14.65 | 14.89 | 14.33 | 14.55 | 107K | -0.55% |
| 2026-04-14 | 14.08 | 14.87 | 13.29 | 14.63 | 91K | +2.52% |
| 2026-04-13 | 14.12 | 14.42 | 13.93 | 14.27 | 68K | +1.13% |
| 2026-04-10 | 13.94 | 14.41 | 13.85 | 14.11 | 220K | +1.15% |
| 2026-04-09 | 13.67 | 14.12 | 13.52 | 13.95 | 100K | +1.31% |
| 2026-04-08 | 13.81 | 14.00 | 13.55 | 13.77 | 76K | +2.53% |
| 2026-04-07 | 13.32 | 13.47 | 12.84 | 13.43 | 91K | +1.36% |
| 2026-04-06 | 13.19 | 13.59 | 13.19 | 13.25 | 113K | +0.84% |
| 2026-04-02 | 12.72 | 13.26 | 12.61 | 13.14 | 86K | +1.31% |
| 2026-04-01 | 12.76 | 13.32 | 12.14 | 12.97 | 195K | +2.69% |
| 2026-03-31 | 12.66 | 12.76 | 12.23 | 12.63 | 103K | +3.69% |
| 2026-03-30 | 12.14 | 12.29 | 11.75 | 12.18 | 120K | 0.00% |
| 2026-03-27 | 12.41 | 13.28 | 11.97 | 12.18 | 118K | -2.64% |
| 2026-03-26 | 12.31 | 13.54 | 12.15 | 12.51 | 151K | +2.79% |
| 2026-03-25 | 12.20 | 12.68 | 12.07 | 12.17 | 143K | +0.75% |
See ENTA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ENTA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ENTA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonENTA — Frequently Asked Questions
Quick answers to the most common questions about buying ENTA stock.
How has ENTA stock performed recently?
ENTA returned +201.8% over the past year, beating its 5-year annualized CAGR of -21.5%. The stock trades above 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 +201.8% 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.