Enova International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	100.53	100.98	99.35	99.87	99.87	-0.41%	161,828
Nov 19, 2024	99.05	100.81	98.25	100.28	100.28	0.33%	119,769
Nov 18, 2024	100.54	101.25	99.66	99.95	99.95	-0.56%	160,890
Nov 15, 2024	101.61	101.74	99.26	100.51	100.51	-0.43%	179,139
Nov 14, 2024	103.32	103.51	100.65	100.94	100.94	-1.90%	145,139
Nov 13, 2024	105.00	106.51	102.63	102.89	102.89	-0.97%	198,643
Nov 12, 2024	102.56	104.20	102.15	103.90	103.90	0.86%	279,758
Nov 11, 2024	102.34	104.55	102.19	103.01	103.01	2.39%	212,176
Nov 8, 2024	99.71	101.89	99.19	100.61	100.61	1.32%	210,342
Nov 7, 2024	101.10	101.10	97.76	99.30	99.30	-2.40%	306,225
Nov 6, 2024	98.18	102.11	97.88	101.74	101.74	10.61%	480,814
Nov 5, 2024	89.19	92.32	89.19	91.98	91.98	2.97%	231,135
Nov 4, 2024	87.72	91.01	87.16	89.33	89.33	2.01%	238,987
Nov 1, 2024	87.73	88.12	86.52	87.57	87.57	0.76%	197,872
Oct 31, 2024	88.15	88.80	86.76	86.91	86.91	-1.37%	215,861
Oct 30, 2024	87.01	89.88	87.01	88.12	88.12	1.16%	262,296
Oct 29, 2024	86.26	87.45	86.17	87.11	87.11	0.16%	200,501
Oct 28, 2024	85.90	87.78	85.52	86.97	86.97	1.64%	190,071
Oct 25, 2024	89.39	89.89	85.00	85.57	85.57	-3.16%	233,257
Oct 24, 2024	89.16	89.30	86.61	88.36	88.36	0.22%	213,366
Oct 23, 2024	95.86	96.01	87.56	88.17	88.17	-1.89%	611,377
Oct 22, 2024	85.50	90.20	85.50	89.87	89.87	4.29%	485,978
Oct 21, 2024	86.71	87.49	85.71	86.17	86.17	-0.77%	143,447
Oct 18, 2024	87.82	87.82	86.13	86.84	86.84	-1.16%	136,901
Oct 17, 2024	89.04	89.08	87.55	87.86	87.86	-1.27%	117,391
Oct 16, 2024	87.75	89.36	87.42	88.99	88.99	3.02%	175,114
Oct 15, 2024	86.00	88.21	85.43	86.38	86.38	0.70%	191,602
Oct 14, 2024	86.60	86.60	85.44	85.78	85.78	-0.23%	154,900
Oct 11, 2024	84.34	87.18	84.32	85.98	85.98	2.25%	162,329
Oct 10, 2024	83.10	84.15	82.92	84.09	84.09	-0.11%	149,443
Oct 9, 2024	83.02	84.86	82.66	84.18	84.18	1.08%	110,323
Oct 8, 2024	84.56	84.56	82.91	83.28	83.28	-0.18%	108,015
Oct 7, 2024	83.11	83.93	82.44	83.43	83.43	-0.37%	120,071
Oct 4, 2024	83.53	83.75	81.78	83.74	83.74	2.77%	121,083
Oct 3, 2024	80.01	81.82	79.55	81.48	81.48	1.23%	98,869
Oct 2, 2024	81.73	82.82	80.18	80.49	80.49	-1.65%	127,469
Oct 1, 2024	83.47	83.47	81.43	81.84	81.84	-2.33%	134,965
Sep 30, 2024	82.31	84.47	82.18	83.79	83.79	1.47%	180,917
Sep 27, 2024	82.72	83.84	81.79	82.58	82.58	1.00%	188,971
Sep 26, 2024	81.53	82.45	80.62	81.76	81.76	1.51%	162,777
Sep 25, 2024	81.10	81.10	79.67	80.54	80.54	-0.41%	177,818
Sep 24, 2024	83.40	83.56	80.42	80.87	80.87	-3.67%	156,224
Sep 23, 2024	85.20	85.72	83.81	83.95	83.95	-1.15%	93,685
Sep 20, 2024	85.11	85.91	84.38	84.93	84.93	-0.63%	694,888
Sep 19, 2024	85.39	85.51	83.83	85.47	85.47	3.13%	157,659
Sep 18, 2024	82.41	85.49	81.16	82.88	82.88	0.46%	151,556
Sep 17, 2024	81.76	83.99	81.33	82.50	82.50	2.46%	182,716
Sep 16, 2024	79.62	80.65	78.79	80.52	80.52	1.51%	176,294
Sep 13, 2024	78.75	79.80	78.46	79.32	79.32	2.55%	127,751
Sep 12, 2024	76.01	78.10	75.65	77.35	77.35	2.95%	226,278
Sep 11, 2024	73.82	76.13	73.21	75.13	75.13	0.87%	176,864
Sep 10, 2024	77.14	77.14	72.87	74.48	74.48	-2.95%	321,110
Sep 9, 2024	77.65	77.94	75.33	76.74	76.74	-0.70%	175,206
Sep 6, 2024	80.84	81.34	77.28	77.28	77.28	-4.40%	189,904
Sep 5, 2024	81.60	82.31	80.43	80.84	80.84	-0.85%	109,944
Sep 4, 2024	82.15	82.97	81.24	81.53	81.53	-1.04%	147,307
Sep 3, 2024	84.96	85.38	81.96	82.39	82.39	-3.90%	178,235
Aug 30, 2024	84.53	85.74	84.35	85.73	85.73	1.52%	128,035
Aug 29, 2024	83.00	84.79	82.31	84.45	84.45	1.99%	213,220
Aug 28, 2024	82.23	83.82	82.18	82.80	82.80	0.22%	168,910
Aug 27, 2024	82.97	83.32	82.30	82.62	82.62	-0.97%	94,256
Aug 26, 2024	84.69	85.99	83.36	83.43	83.43	-2.86%	203,208
Aug 23, 2024	82.92	86.01	82.53	85.89	85.89	4.16%	178,265
Aug 22, 2024	82.55	82.91	81.80	82.46	82.46	0.33%	85,760
Aug 21, 2024	81.89	82.47	80.65	82.19	82.19	0.75%	126,100
Aug 20, 2024	83.00	83.19	81.16	81.58	81.58	-2.32%	191,856
Aug 19, 2024	82.84	83.76	82.27	83.52	83.52	1.02%	132,808
Aug 16, 2024	81.94	83.08	81.81	82.68	82.68	0.38%	168,472
Aug 15, 2024	82.26	82.99	80.83	82.37	82.37	2.59%	211,087
Aug 14, 2024	80.64	80.64	79.13	80.29	80.29	0.49%	140,401
Aug 13, 2024	78.50	80.61	77.36	79.90	79.90	4.46%	225,793
Aug 12, 2024	77.41	77.57	75.56	76.49	76.49	-0.04%	214,622
Aug 9, 2024	76.64	76.88	75.89	76.52	76.52	-0.43%	236,746
Aug 8, 2024	76.69	77.35	75.98	76.85	76.85	1.67%	118,354
Aug 7, 2024	77.94	78.83	75.32	75.59	75.59	-1.15%	169,491
Aug 6, 2024	75.01	77.32	74.52	76.47	76.47	2.10%	304,907
Aug 5, 2024	74.03	76.06	72.43	74.90	74.90	-3.70%	297,210
Aug 2, 2024	81.09	81.46	77.11	77.78	77.78	-7.54%	403,886
Aug 1, 2024	86.45	87.05	83.28	84.12	84.12	-2.72%	411,704
Jul 31, 2024	85.51	88.42	84.23	86.47	86.47	0.87%	301,777
Jul 30, 2024	83.03	87.84	83.03	85.72	85.72	4.16%	451,206
Jul 29, 2024	82.00	82.88	81.41	82.30	82.30	0.48%	345,088
Jul 26, 2024	81.20	82.29	78.54	81.91	81.91	1.04%	550,802
Jul 25, 2024	78.12	81.52	77.60	81.07	81.07	4.46%	426,198
Jul 24, 2024	75.36	79.06	74.49	77.61	77.61	4.08%	606,649
Jul 23, 2024	73.03	75.22	73.03	74.57	74.57	1.33%	179,601
Jul 22, 2024	72.89	73.60	71.59	73.59	73.59	1.29%	168,571
Jul 19, 2024	72.25	73.11	72.14	72.65	72.65	0.58%	121,797
Jul 18, 2024	71.83	73.79	71.47	72.23	72.23	-0.28%	134,375
Jul 17, 2024	71.91	73.89	71.91	72.43	72.43	-0.07%	269,173
Jul 16, 2024	68.99	72.56	68.99	72.48	72.48	6.12%	258,124
Jul 15, 2024	66.71	68.96	66.71	68.30	68.30	3.72%	233,162
Jul 12, 2024	65.87	66.74	65.32	65.85	65.85	0.83%	252,935
Jul 11, 2024	63.53	65.72	63.07	65.31	65.31	5.12%	226,283
Jul 10, 2024	61.87	62.26	61.42	62.13	62.13	1.02%	125,489
Jul 9, 2024	61.19	62.25	60.97	61.50	61.50	0.02%	118,636
Jul 8, 2024	61.78	61.90	61.28	61.49	61.49	0.54%	125,128
Jul 5, 2024	61.88	61.88	60.83	61.16	61.16	-1.61%	99,457
Jul 3, 2024	62.80	63.02	62.07	62.16	62.16	-0.54%	72,440
Jul 2, 2024	62.16	62.94	62.01	62.50	62.50	0.73%	162,146