Skip to main content
Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
96.11
-3.17 (-3.19%)
At close: Mar 28, 2025, 4:00 PM
96.10
-0.01 (-0.01%)
Pre-market: Mar 31, 2025, 7:00 AM EDT

Enova International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202598.5799.3794.4996.1196.11-3.19%136,777
Mar 27, 202599.72100.7598.0199.2899.28-1.11%129,296
Mar 26, 2025102.58103.1199.53100.39100.39-1.69%119,775
Mar 25, 2025101.65102.87100.94102.12102.120.18%156,399
Mar 24, 202599.58102.1899.58101.94101.944.63%251,572
Mar 21, 202596.2097.9895.5197.4397.430.04%430,747
Mar 20, 202595.9098.5395.9097.3997.391.15%182,318
Mar 19, 202592.5897.0592.0196.2896.283.39%183,224
Mar 18, 202592.9093.5191.8293.1293.12-0.05%171,806
Mar 17, 202592.0894.3292.0093.1793.170.59%255,192
Mar 14, 202588.5192.6588.1092.6292.626.23%381,964
Mar 13, 202590.2390.4386.4987.1987.19-3.00%203,547
Mar 12, 202590.6591.1688.1389.8989.891.32%292,039
Mar 11, 202587.0790.4886.8188.7288.721.77%276,038
Mar 10, 202588.9989.6586.1287.1887.18-4.73%456,926
Mar 7, 202593.1293.5187.3991.5191.51-1.90%344,568
Mar 6, 202595.0096.0692.2993.2893.28-3.25%275,938
Mar 5, 202595.2896.8794.2096.4196.411.14%182,731
Mar 4, 202597.9698.0093.5195.3295.32-4.73%357,335
Mar 3, 2025103.35104.3799.14100.05100.05-3.18%174,949
Feb 28, 2025102.00103.36101.42103.34103.341.45%171,514
Feb 27, 2025102.79103.34100.94101.86101.86-0.59%174,683
Feb 26, 2025102.14104.68101.64102.46102.460.73%167,206
Feb 25, 2025102.88103.26100.64101.72101.72-0.18%279,850
Feb 24, 2025103.45104.26100.39101.90101.90-0.83%293,379
Feb 21, 2025106.70106.70102.52102.75102.75-2.77%309,760
Feb 20, 2025108.95109.18104.13105.68105.68-3.15%385,111
Feb 19, 2025108.44109.61107.52109.12109.12-0.58%252,948
Feb 18, 2025111.54111.85108.17109.76109.76-0.95%223,709
Feb 14, 2025111.15112.66110.59110.81110.810.02%156,523
Feb 13, 2025112.13112.20109.08110.79110.79-0.31%190,678
Feb 12, 2025113.14113.66109.70111.13111.13-2.98%226,499
Feb 11, 2025112.46114.91112.20114.54114.540.70%304,120
Feb 10, 2025115.39115.92112.76113.74113.74-0.98%258,299
Feb 7, 2025116.50117.49114.40114.86114.86-1.40%259,632
Feb 6, 2025115.85117.56115.09116.49116.491.53%283,740
Feb 5, 2025116.17117.39113.00114.74114.741.59%416,568
Feb 4, 2025110.49114.07110.49112.94112.941.89%318,000
Feb 3, 2025109.04111.78108.32110.84110.84-1.32%312,871
Jan 31, 2025114.09114.34109.07112.32112.32-1.21%276,739
Jan 30, 2025112.87115.07112.87113.70113.701.46%154,939
Jan 29, 2025112.19114.86110.95112.06112.06-0.57%231,176
Jan 28, 2025109.46113.29109.41112.70112.702.68%238,035
Jan 27, 2025110.77111.45108.62109.76109.76-1.69%185,864
Jan 24, 2025110.67111.77110.38111.65111.650.36%145,126
Jan 23, 2025110.66113.08110.66111.25111.250.09%228,766
Jan 22, 2025108.77111.32108.77111.15111.151.73%238,196
Jan 21, 2025108.53110.62107.77109.26109.261.52%200,823
Jan 17, 2025107.24108.20105.99107.62107.621.17%139,607
Jan 16, 2025105.28106.77104.95106.38106.380.66%224,513