Enanta Pharmaceuticals, Inc. (ENTA) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +31.1%
- 3M
- +9.5%
- YTD
- +0.6%
- 1Y
- +89.7%
- 3Y
- -10.2%
- 5Y
- -19.8%
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
- -0.8%
ENTA Stock Price Trajectory (2013–2026)
As of July 7, 2026, Enanta Pharmaceuticals, Inc. (ENTA) trades at $14.51, representing a +89.7% return over the past year. The stock has delivered a -66.8% total return over five years (-19.8% 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 -88.6%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ACHV (+211.6% 1Y), AGIO (+6.2% 1Y), and ARQT (+94.7% 1Y), ENTA has underperformed the peer group average. Compare ENTA vs ACHV →
ENTA Historical Price Data · from 2013
Rows 1–50 of 3,343| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 14.90 | 15.10 | 14.43 | 14.51 | 197K | -3.97% |
| 2026-07-02 | 14.94 | 15.51 | 14.83 | 15.11 | 296K | +2.30% |
| 2026-07-01 | 14.63 | 15.20 | 14.63 | 14.77 | 198K | +1.30% |
| 2026-06-30 | 14.53 | 14.66 | 14.26 | 14.58 | 271K | +0.48% |
| 2026-06-29 | 14.14 | 14.73 | 13.97 | 14.51 | 335K | +3.64% |
| 2026-06-26 | 13.51 | 14.25 | 13.43 | 14.00 | 0 | +4.09% |
| 2026-06-25 | 13.92 | 14.20 | 13.32 | 13.45 | 174K | -1.97% |
| 2026-06-24 | 14.08 | 14.55 | 13.67 | 13.72 | 275K | -2.42% |
| 2026-06-23 | 12.97 | 14.10 | 12.92 | 14.06 | 395K | +5.16% |
| 2026-06-22 | 12.61 | 13.41 | 12.61 | 13.37 | 218K | +5.61% |
| 2026-06-18 | 12.87 | 13.06 | 12.48 | 12.66 | 245K | +0.16% |
| 2026-06-17 | 12.05 | 12.65 | 12.05 | 12.64 | 162K | +4.72% |
| 2026-06-16 | 11.44 | 12.07 | 11.33 | 12.07 | 128K | +5.51% |
| 2026-06-15 | 11.95 | 12.22 | 11.42 | 11.44 | 112K | -3.87% |
| 2026-06-12 | 11.48 | 12.10 | 11.11 | 11.90 | 190K | +3.39% |
| 2026-06-11 | 11.75 | 11.75 | 11.18 | 11.51 | 261K | -1.62% |
| 2026-06-10 | 11.18 | 11.75 | 11.18 | 11.70 | 130K | +3.08% |
| 2026-06-09 | 11.23 | 11.55 | 11.05 | 11.35 | 117K | +2.53% |
| 2026-06-08 | 11.66 | 13.23 | 10.86 | 11.07 | 154K | -1.86% |
| 2026-06-05 | 11.68 | 11.68 | 11.25 | 11.28 | 129K | -3.84% |
| 2026-06-04 | 11.33 | 11.99 | 11.33 | 11.73 | 182K | +4.36% |
| 2026-06-03 | 11.92 | 12.03 | 11.17 | 11.24 | 368K | -6.57% |
| 2026-06-02 | 12.51 | 12.75 | 11.91 | 12.03 | 187K | -5.05% |
| 2026-06-01 | 13.28 | 13.31 | 12.50 | 12.67 | 171K | -3.72% |
| 2026-05-29 | 13.44 | 13.44 | 13.06 | 13.16 | 176K | -0.53% |
| 2026-05-28 | 13.22 | 13.46 | 13.12 | 13.23 | 152K | +0.30% |
| 2026-05-27 | 13.62 | 13.85 | 13.10 | 13.19 | 291K | -2.51% |
| 2026-05-26 | 14.27 | 14.27 | 13.38 | 13.53 | 305K | -3.01% |
| 2026-05-22 | 13.94 | 14.40 | 13.79 | 13.95 | 137K | +0.87% |
| 2026-05-21 | 13.50 | 13.96 | 13.40 | 13.83 | 136K | +1.62% |
| 2026-05-20 | 13.76 | 14.24 | 13.54 | 13.61 | 159K | -1.09% |
| 2026-05-19 | 13.38 | 13.90 | 13.35 | 13.76 | 202K | +2.30% |
| 2026-05-18 | 13.43 | 13.86 | 13.24 | 13.45 | 257K | +0.30% |
| 2026-05-15 | 13.97 | 14.00 | 13.19 | 13.41 | 210K | -2.90% |
| 2026-05-14 | 14.04 | 14.12 | 13.55 | 13.81 | 266K | -1.57% |
| 2026-05-13 | 14.37 | 14.91 | 14.03 | 14.03 | 142K | -3.44% |
| 2026-05-12 | 14.60 | 15.35 | 13.59 | 14.53 | 367K | -6.02% |
| 2026-05-11 | 15.55 | 15.89 | 15.10 | 15.46 | 280K | +0.78% |
| 2026-05-08 | 15.06 | 15.70 | 15.00 | 15.34 | 189K | +1.66% |
| 2026-05-07 | 15.22 | 15.93 | 14.78 | 15.09 | 194K | -0.98% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +89.7% over the past year, beating its 5-year annualized CAGR of -19.8%. 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 +89.7% 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.