Enova International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	106.70	106.70	102.52	102.75	102.75	-2.77%	309,642
Feb 20, 2025	108.95	109.18	104.13	105.68	105.68	-3.15%	385,111
Feb 19, 2025	108.44	109.61	107.52	109.12	109.12	-0.58%	252,948
Feb 18, 2025	111.54	111.85	108.17	109.76	109.76	-0.95%	223,709
Feb 14, 2025	111.15	112.66	110.59	110.81	110.81	0.02%	156,523
Feb 13, 2025	112.13	112.20	109.08	110.79	110.79	-0.31%	190,678
Feb 12, 2025	113.14	113.66	109.70	111.13	111.13	-2.98%	226,499
Feb 11, 2025	112.46	114.91	112.20	114.54	114.54	0.70%	304,120
Feb 10, 2025	115.39	115.92	112.76	113.74	113.74	-0.98%	258,299
Feb 7, 2025	116.50	117.49	114.40	114.86	114.86	-1.40%	259,632
Feb 6, 2025	115.85	117.56	115.09	116.49	116.49	1.53%	283,740
Feb 5, 2025	116.17	117.39	113.00	114.74	114.74	1.59%	416,568
Feb 4, 2025	110.49	114.07	110.49	112.94	112.94	1.89%	318,000
Feb 3, 2025	109.04	111.78	108.32	110.84	110.84	-1.32%	312,871
Jan 31, 2025	114.09	114.34	109.07	112.32	112.32	-1.21%	276,739
Jan 30, 2025	112.87	115.07	112.87	113.70	113.70	1.46%	154,939
Jan 29, 2025	112.19	114.86	110.95	112.06	112.06	-0.57%	231,176
Jan 28, 2025	109.46	113.29	109.41	112.70	112.70	2.68%	238,035
Jan 27, 2025	110.77	111.45	108.62	109.76	109.76	-1.69%	185,864
Jan 24, 2025	110.67	111.77	110.38	111.65	111.65	0.36%	145,126
Jan 23, 2025	110.66	113.08	110.66	111.25	111.25	0.09%	228,766
Jan 22, 2025	108.77	111.32	108.77	111.15	111.15	1.73%	238,196
Jan 21, 2025	108.53	110.62	107.77	109.26	109.26	1.52%	200,823
Jan 17, 2025	107.24	108.20	105.99	107.62	107.62	1.17%	139,607
Jan 16, 2025	105.28	106.77	104.95	106.38	106.38	0.66%	224,513
Jan 15, 2025	104.70	105.82	103.48	105.68	105.68	4.13%	200,299
Jan 14, 2025	98.66	101.53	98.66	101.49	101.49	3.54%	192,538
Jan 13, 2025	94.35	98.03	93.99	98.02	98.02	3.14%	233,176
Jan 10, 2025	96.59	96.60	94.20	95.04	95.04	-3.21%	160,720
Jan 8, 2025	98.09	98.52	96.82	98.19	98.19	-0.65%	137,917
Jan 7, 2025	99.35	99.86	96.37	98.83	98.83	-0.10%	200,082
Jan 6, 2025	99.81	100.54	98.48	98.93	98.93	-0.61%	163,723
Jan 3, 2025	96.89	99.70	96.29	99.54	99.54	3.54%	164,434
Jan 2, 2025	96.43	96.91	94.85	96.14	96.14	0.27%	210,593
Dec 31, 2024	97.50	98.38	95.52	95.88	95.88	-1.09%	224,564
Dec 30, 2024	97.50	98.16	96.12	96.94	96.94	-0.96%	247,072
Dec 27, 2024	98.80	99.71	97.01	97.88	97.88	-1.74%	146,388
Dec 26, 2024	97.90	99.65	97.90	99.61	99.61	0.98%	171,152
Dec 24, 2024	96.00	99.00	96.00	98.64	98.64	2.41%	95,585
Dec 23, 2024	95.79	97.29	95.29	96.32	96.32	-0.16%	239,561
Dec 20, 2024	93.87	97.67	93.87	96.47	96.47	1.56%	1,079,607
Dec 19, 2024	96.36	97.46	94.57	94.99	94.99	0.69%	235,461
Dec 18, 2024	100.09	100.53	93.61	94.34	94.34	-4.74%	280,828
Dec 17, 2024	100.62	101.27	97.97	99.03	99.03	-2.49%	372,136
Dec 16, 2024	100.51	101.74	99.21	101.56	101.56	0.61%	204,595
Dec 13, 2024	103.21	104.24	100.39	100.94	100.94	-2.17%	225,165
Dec 12, 2024	104.50	105.29	102.94	103.18	103.18	-1.20%	185,059
Dec 11, 2024	103.14	104.69	102.17	104.43	104.43	2.22%	201,405
Dec 10, 2024	102.04	103.50	101.57	102.16	102.16	0.21%	175,418
Dec 9, 2024	105.76	106.03	101.61	101.95	101.95	-3.56%	202,502
Dec 6, 2024	106.07	107.33	104.35	105.71	105.71	-0.15%	131,628
Dec 5, 2024	106.96	107.13	105.82	105.87	105.87	-0.19%	129,757
Dec 4, 2024	105.36	107.25	105.36	106.07	106.07	0.40%	281,565
Dec 3, 2024	107.01	107.01	103.27	105.65	105.65	-0.36%	151,838
Dec 2, 2024	106.49	106.51	104.63	106.03	106.03	0.49%	182,683
Nov 29, 2024	106.68	107.05	105.19	105.51	105.51	-0.03%	100,793
Nov 27, 2024	106.82	107.03	105.35	105.54	105.54	-0.79%	124,441
Nov 26, 2024	105.76	106.68	104.88	106.38	106.38	-0.32%	141,125
Nov 25, 2024	105.29	108.15	105.29	106.72	106.72	1.89%	284,535
Nov 22, 2024	102.78	105.02	102.29	104.74	104.74	2.67%	151,865
Nov 21, 2024	100.91	102.31	100.51	102.02	102.02	2.15%	148,050
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