Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Enliven Therape (ELVN.US) Share Price

Price $41.41 on 21-05-2026 at 16:33:10
Change $-0.45 -1.08%
Buy $41.57
Sell $41.24
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 16.00 at $41.41
Day's Volume: 26,309
Last Close: $41.86
Open: $41.75
ISIN: US29337E1029
Day's Range $40.81 - $42.27
52wk Range: $14.50 - $48.60
Market Capitalisation: $2.45b
VWAP: $41.26576
Shares in Issue: 60.90m

Enliven Therape (ELVN.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 16 $41.41 Automatic Execution
 12:22:30 - 21-May-26
Sell* 50 $41.42 Automatic Execution
 12:22:30 - 21-May-26
Sell* 21 $41.41 Automatic Execution
 12:22:30 - 21-May-26
Sell* 50 $41.42 Automatic Execution
 12:22:30 - 21-May-26
Buy* 1 $41.44 Automatic Execution
 12:22:30 - 21-May-26
Buy* 100 $41.45 Automatic Execution
 12:22:30 - 21-May-26
Buy* 100 $41.45 Automatic Execution
 12:22:30 - 21-May-26
Buy* 100 $41.45 Automatic Execution
 12:22:30 - 21-May-26
Buy* 100 $41.45 Automatic Execution
 12:22:30 - 21-May-26
Buy* 100 $41.45 Automatic Execution
 12:22:30 - 21-May-26
See more Enliven Therape trades

Enliven Therape (ELVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 40.70 42.39 40.53 41.86 65,091
19th May 2026 (Tue) 39.61 40.25 38.78 40.17 23,450
18th May 2026 (Mon) 41.39 41.39 38.90 39.63 33,502
15th May 2026 (Fri) 42.05 42.05 41.15 41.34 26,933
14th May 2026 (Thu) 43.00 43.54 42.18 43.08 35,296
13th May 2026 (Wed) 41.54 45.08 41.50 43.56 93,592
12th May 2026 (Tue) 40.10 43.26 40.06 42.30 81,471
11th May 2026 (Mon) 41.34 41.34 39.35 39.59 32,408
8th May 2026 (Fri) 41.60 42.75 40.09 40.75 30,740
7th May 2026 (Thu) 41.085 41.085 39.57 40.29 26,924
6th May 2026 (Wed) 41.71 41.71 40.84 41.20 16,028
5th May 2026 (Tue) 41.81 41.96 40.77 41.58 33,319
4th May 2026 (Mon) 41.66 42.165 41.18 41.61 34,419
1st May 2026 (Fri) 41.26 43.18 40.56 41.70 38,333
30th Apr 2026 (Thu) 43.09 43.49 40.78 41.23 57,885
29th Apr 2026 (Wed) 43.65 43.65 42.06 42.40 31,608
28th Apr 2026 (Tue) 45.26 45.31 42.81 42.98 37,931
27th Apr 2026 (Mon) 44.89 46.49 44.41 44.90 37,277
24th Apr 2026 (Fri) 43.81 44.40 43.31 44.25 35,873
23rd Apr 2026 (Thu) 45.02 45.02 43.33 43.89 30,136
22nd Apr 2026 (Wed) 46.41 46.41 44.28 44.44 26,578
21st Apr 2026 (Tue) 46.47 46.56 45.07 45.89 29,309
See more Enliven Therape price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered