Enova International Inc ENVA
NYSE · United States · Finance
$170.63+3.52 (+2.11%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $169.43 | +1.39% | $167.27 | $169.95 | $164.93 | 167.18K |
| 2026-09-30 | $167.11 | -0.48% | $168.09 | $171.02 | $165.90 | 394.70K |
| 2026-09-29 | $167.92 | -1.24% | $171.21 | $171.80 | $166.51 | 340.20K |
| 2026-09-28 | $170.02 | -1.99% | $171.82 | $172.29 | $168.76 | 359.40K |
| 2026-09-25 | $173.48 | +0.92% | $172.47 | $174.82 | $171.05 | 220.80K |
| 2026-09-24 | $171.90 | +2.10% | $170.39 | $173.40 | $170.15 | 479.60K |
| 2026-09-23 | $168.37 | -0.36% | $167.51 | $170.74 | $166.51 | 294.80K |
| 2026-09-22 | $168.98 | -1.39% | $174.78 | $175.16 | $167.01 | 362.00K |
| 2026-09-21 | $171.36 | -1.92% | $176.45 | $176.89 | $170.93 | 451.90K |
| 2026-09-18 | $174.72 | -2.42% | $179.06 | $179.06 | $174.03 | 526.40K |
| 2026-09-17 | $179.06 | +4.02% | $174.55 | $180.00 | $173.63 | 717.40K |
| 2026-09-16 | $172.14 | -0.85% | $173.01 | $177.03 | $170.52 | 558.20K |
| 2026-09-15 | $173.61 | -23.43% | $176.22 | $179.00 | $167.85 | 1.84M |
| 2026-09-14 | $226.72 | +1.45% | $222.52 | $226.95 | $222.52 | 198.80K |
| 2026-09-11 | $223.48 | +0.19% | $226.48 | $228.06 | $221.33 | 212.70K |
| 2026-09-10 | $223.06 | -0.43% | $222.84 | $225.20 | $220.41 | 221.20K |
| 2026-09-09 | $224.03 | -0.78% | $225.00 | $225.74 | $222.36 | 191.00K |
| 2026-09-08 | $225.79 | -2.08% | $227.40 | $228.49 | $224.84 | 174.70K |
| 2026-09-04 | $230.58 | -1.11% | $230.27 | $235.82 | $230.27 | 146.20K |
| 2026-09-03 | $233.17 | +2.77% | $228.00 | $234.84 | $227.09 | 276.70K |
| 2026-09-02 | $226.89 | +2.60% | $223.41 | $230.00 | $223.00 | 483.10K |
| 2026-09-01 | $221.14 | -2.46% | $226.50 | $227.49 | $220.97 | 397.00K |
| 2026-08-31 | $226.72 | -2.58% | $231.00 | $233.92 | $226.43 | 290.80K |
| 2026-08-28 | $232.72 | -1.93% | $237.31 | $240.32 | $232.27 | 210.50K |
| 2026-08-27 | $237.30 | +0.29% | $235.00 | $240.52 | $233.45 | 164.30K |
| 2026-08-26 | $236.62 | -2.78% | $244.14 | $245.49 | $236.09 | 231.70K |
| 2026-08-25 | $243.39 | -1.72% | $251.20 | $251.54 | $241.46 | 213.10K |
| 2026-08-24 | $247.66 | +1.95% | $242.17 | $249.82 | $242.00 | 210.10K |
| 2026-08-21 | $242.93 | +2.33% | $239.32 | $246.49 | $239.32 | 344.60K |
| 2026-08-20 | $237.39 | -6.68% | $252.51 | $253.82 | $233.57 | 633.30K |
| 2026-08-19 | $254.38 | -2.91% | $262.28 | $264.69 | $254.26 | 219.80K |
| 2026-08-18 | $262.00 | -0.72% | $261.21 | $266.01 | $260.78 | 240.70K |
| 2026-08-17 | $263.91 | -0.58% | $264.20 | $265.73 | $260.90 | 324.30K |
| 2026-08-14 | $265.45 | +1.35% | $264.00 | $267.45 | $262.20 | 193.10K |
| 2026-08-13 | $261.92 | +0.58% | $262.15 | $264.97 | $259.52 | 252.10K |
| 2026-08-12 | $260.40 | +1.28% | $259.33 | $262.44 | $257.69 | 159.50K |
| 2026-08-11 | $257.12 | +1.81% | $253.98 | $259.70 | $252.20 | 231.40K |
| 2026-08-10 | $252.55 | -0.04% | $251.81 | $256.21 | $246.05 | 234.60K |
| 2026-08-07 | $252.64 | -1.30% | $255.00 | $256.50 | $250.01 | 306.80K |
| 2026-08-06 | $255.96 | -2.68% | $262.28 | $263.17 | $255.65 | 310.70K |
| 2026-08-05 | $263.02 | +2.03% | $258.50 | $265.54 | $258.50 | 226.80K |
| 2026-08-04 | $257.79 | -0.30% | $259.02 | $262.04 | $255.31 | 358.80K |
| 2026-08-03 | $258.57 | +1.74% | $255.75 | $262.20 | $255.00 | 247.50K |
| 2026-07-31 | $254.14 | +0.31% | $257.49 | $260.79 | $251.02 | 294.00K |
| 2026-07-30 | $253.35 | +3.53% | $248.67 | $256.26 | $243.85 | 293.40K |
| 2026-07-29 | $244.71 | -1.74% | $245.23 | $250.51 | $243.63 | 537.60K |
| 2026-07-28 | $249.04 | -1.16% | $253.09 | $253.49 | $243.28 | 306.10K |
| 2026-07-27 | $251.96 | +6.19% | $239.76 | $252.71 | $239.66 | 696.20K |
| 2026-07-24 | $237.27 | +8.94% | $231.28 | $242.23 | $225.28 | 858.70K |
| 2026-07-23 | $217.80 | -2.11% | $220.00 | $221.31 | $214.62 | 466.90K |
| 2026-07-22 | $222.49 | -2.61% | $224.49 | $226.63 | $220.45 | 338.10K |
| 2026-07-21 | $228.46 | -0.86% | $232.85 | $233.35 | $227.70 | 294.80K |
| 2026-07-20 | $230.45 | -0.89% | $233.45 | $235.83 | $230.24 | 243.40K |
| 2026-07-17 | $232.52 | -1.28% | $230.10 | $236.19 | $227.76 | 245.10K |
| 2026-07-16 | $235.53 | -0.06% | $235.42 | $238.94 | $233.62 | 411.20K |
| 2026-07-15 | $235.66 | +2.18% | $231.00 | $236.05 | $225.64 | 361.50K |
| 2026-07-14 | $230.64 | -0.59% | $233.30 | $240.00 | $229.90 | 413.30K |
| 2026-07-13 | $232.01 | -2.55% | $237.98 | $239.98 | $231.99 | 304.00K |
| 2026-07-10 | $238.09 | +0.71% | $237.00 | $242.61 | $236.27 | 262.80K |
| 2026-07-09 | $236.40 | +5.11% | $226.46 | $236.55 | $226.46 | 212.40K |
| 2026-07-08 | $224.90 | -5.11% | $237.00 | $237.00 | $220.13 | 459.50K |
| 2026-07-07 | $237.00 | +0.95% | $237.53 | $239.74 | $234.09 | 247.30K |
| 2026-07-06 | $234.78 | -0.17% | $235.00 | $238.75 | $231.31 | 294.40K |
| 2026-07-02 | $235.19 | -2.89% | $242.26 | $244.13 | $230.61 | 665.30K |
| 2026-07-01 | $242.18 | +0.60% | $240.06 | $246.38 | $236.00 | 435.30K |
| 2026-06-30 | $240.73 | +2.15% | $237.00 | $242.93 | $237.00 | 670.40K |
| 2026-06-29 | $235.67 | +2.00% | $228.25 | $236.29 | $225.46 | 496.00K |
| 2026-06-26 | $231.04 | +4.36% | $223.63 | $231.06 | $221.24 | 1.14M |
| 2026-06-25 | $221.38 | +2.22% | $217.04 | $224.95 | $216.51 | 383.70K |
| 2026-06-24 | $216.58 | +2.65% | $210.89 | $217.70 | $210.89 | 514.10K |
| 2026-06-23 | $210.99 | +3.05% | $203.42 | $211.40 | $198.43 | 330.10K |
| 2026-06-22 | $204.74 | +1.08% | $203.00 | $206.19 | $202.60 | 315.90K |
| 2026-06-18 | $202.55 | +2.66% | $199.36 | $204.06 | $198.18 | 523.30K |
| 2026-06-17 | $197.30 | +1.81% | $193.85 | $202.76 | $193.85 | 735.40K |
| 2026-06-16 | $193.80 | +2.45% | $190.82 | $193.93 | $185.69 | 583.00K |
| 2026-06-15 | $189.16 | -0.09% | $190.28 | $193.00 | $187.57 | 356.90K |
| 2026-06-12 | $189.33 | -0.14% | $192.51 | $193.54 | $188.69 | 533.60K |
| 2026-06-11 | $189.59 | +5.37% | $181.78 | $191.22 | $179.03 | 566.00K |
| 2026-06-10 | $179.92 | +0.28% | $179.59 | $182.97 | $177.52 | 419.70K |
| 2026-06-09 | $179.41 | +4.59% | $173.00 | $181.00 | $173.00 | 373.40K |
| 2026-06-08 | $171.54 | +1.61% | $170.59 | $173.55 | $169.19 | 163.00K |
| 2026-06-05 | $168.82 | +0.57% | $169.03 | $170.76 | $166.90 | 177.30K |
| 2026-06-04 | $167.86 | +5.64% | $160.97 | $168.26 | $160.97 | 232.80K |
| 2026-06-03 | $158.90 | -2.86% | $161.38 | $163.29 | $158.90 | 198.60K |
| 2026-06-02 | $163.57 | -0.46% | $163.70 | $166.43 | $163.03 | 145.90K |
| 2026-06-01 | $164.33 | +1.75% | $160.12 | $164.99 | $158.38 | 250.60K |
| 2026-05-29 | $161.51 | +1.64% | $159.48 | $162.62 | $157.74 | 189.00K |
| 2026-05-28 | $158.90 | -1.46% | $159.24 | $161.57 | $157.69 | 108.00K |
| 2026-05-27 | $161.26 | +1.39% | $160.19 | $164.24 | $159.60 | 242.80K |
| 2026-05-26 | $159.05 | +0.98% | $158.46 | $162.86 | $158.46 | 134.60K |