Enova International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	166.38	167.39	163.20	163.24	163.24	-2.18%	192,811
May 12, 2026	168.57	168.57	165.60	166.88	166.88	-1.20%	151,109
May 11, 2026	174.46	174.79	168.46	168.90	168.90	-3.43%	205,033
May 8, 2026	173.61	175.38	170.34	174.90	174.90	1.39%	180,603
May 7, 2026	173.17	175.90	171.47	172.50	172.50	-0.04%	309,621
May 6, 2026	171.81	174.33	170.03	172.57	172.57	1.94%	234,289
May 5, 2026	164.25	169.98	164.14	169.28	169.28	3.28%	249,611
May 4, 2026	170.99	171.59	161.84	163.91	163.91	-4.11%	691,283
May 1, 2026	170.80	171.14	164.31	170.93	170.93	0.90%	180,614
Apr 30, 2026	167.06	170.11	166.52	169.41	169.41	0.49%	178,325
Apr 29, 2026	171.77	172.00	168.45	168.58	168.58	-2.29%	249,369
Apr 28, 2026	173.60	176.02	170.00	172.53	172.53	-0.62%	380,026
Apr 27, 2026	166.64	173.77	164.53	173.60	173.60	4.17%	367,261
Apr 24, 2026	171.72	174.29	165.00	166.65	166.65	-1.63%	368,937
Apr 23, 2026	169.86	171.75	163.00	169.42	169.42	0.81%	351,159
Apr 22, 2026	164.58	168.35	163.98	168.06	168.06	2.80%	267,098
Apr 21, 2026	165.17	168.09	162.40	163.49	163.49	-1.05%	238,781
Apr 20, 2026	161.84	166.04	161.70	165.23	165.23	1.49%	144,079
Apr 17, 2026	160.07	165.67	160.07	162.81	162.81	4.29%	212,146
Apr 16, 2026	156.09	158.83	155.92	156.11	156.11	-0.07%	208,387
Apr 15, 2026	154.00	156.65	153.75	156.22	156.22	1.55%	189,638
Apr 14, 2026	151.48	155.36	151.00	153.84	153.84	2.08%	242,675
Apr 13, 2026	143.56	150.81	143.56	150.71	150.71	3.97%	230,900
Apr 10, 2026	144.72	145.57	142.65	144.95	144.95	-0.07%	95,209
Apr 9, 2026	145.42	147.11	144.18	145.05	145.05	-1.61%	178,196
Apr 8, 2026	146.50	149.11	143.46	147.42	147.42	5.47%	280,341
Apr 7, 2026	138.33	140.34	137.82	139.78	139.78	0.73%	128,771
Apr 6, 2026	136.44	138.83	136.37	138.77	138.77	1.38%	135,051
Apr 2, 2026	133.68	138.74	133.17	136.88	136.88	-0.01%	153,183
Apr 1, 2026	137.61	138.50	133.85	136.89	136.89	0.78%	159,456
Mar 31, 2026	133.74	136.55	131.64	135.83	135.83	3.48%	233,246
Mar 30, 2026	130.51	132.19	129.42	131.26	131.26	1.19%	239,246
Mar 27, 2026	132.93	134.41	129.25	129.71	129.71	-3.20%	328,258
Mar 26, 2026	135.54	137.12	132.70	134.00	134.00	-1.95%	195,178
Mar 25, 2026	138.82	140.36	134.52	136.66	136.66	-0.52%	169,302
Mar 24, 2026	136.20	138.81	135.15	137.38	137.38	0.03%	135,043
Mar 23, 2026	139.13	141.09	135.36	137.34	137.34	1.74%	209,503
Mar 20, 2026	137.75	138.26	133.63	134.99	134.99	-1.45%	451,547
Mar 19, 2026	135.97	138.50	134.95	136.97	136.97	0.24%	139,745
Mar 18, 2026	136.32	138.90	136.32	136.64	136.64	-0.42%	173,695
Mar 17, 2026	136.02	139.26	135.03	137.21	137.21	2.33%	137,105
Mar 16, 2026	136.46	137.00	132.68	134.08	134.08	-0.02%	186,755
Mar 13, 2026	136.31	137.33	133.41	134.11	134.11	-0.96%	207,941
Mar 12, 2026	135.38	137.00	134.33	135.41	135.41	-2.90%	284,087
Mar 11, 2026	138.38	139.80	136.05	139.45	139.45	0.26%	274,852
Mar 10, 2026	138.49	140.95	136.08	139.09	139.09	0.13%	233,604
Mar 9, 2026	135.59	140.72	133.05	138.91	138.91	0.97%	279,318
Mar 6, 2026	138.45	139.25	133.63	137.58	137.58	-3.12%	166,109
Mar 5, 2026	143.00	146.25	140.30	142.01	142.01	-2.02%	224,238
Mar 4, 2026	142.13	145.81	139.96	144.94	144.94	2.48%	262,547