Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
96.54
+2.55 (2.71%)
At close: Jun 6, 2025, 4:00 PM
96.54
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT
Enova International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 95.84 | 96.58 | 94.89 | 96.54 | 96.54 | 2.71% | 177,505 |
| Jun 5, 2025 | 92.55 | 95.53 | 92.55 | 93.99 | 93.99 | 1.23% | 226,517 |
| Jun 4, 2025 | 93.81 | 94.03 | 92.82 | 92.85 | 92.85 | -1.21% | 245,625 |
| Jun 3, 2025 | 93.08 | 94.37 | 92.01 | 93.99 | 93.99 | 1.16% | 151,826 |
| Jun 2, 2025 | 92.67 | 93.57 | 90.87 | 92.91 | 92.91 | 0.26% | 210,792 |
| May 30, 2025 | 92.52 | 93.05 | 91.79 | 92.67 | 92.67 | -0.68% | 203,119 |
| May 29, 2025 | 93.75 | 94.10 | 92.54 | 93.30 | 93.30 | -0.06% | 138,983 |
| May 28, 2025 | 94.42 | 96.30 | 93.04 | 93.36 | 93.36 | -1.19% | 217,074 |
| May 27, 2025 | 91.95 | 94.61 | 91.62 | 94.48 | 94.48 | 4.18% | 189,631 |
| May 23, 2025 | 89.09 | 91.89 | 89.00 | 90.69 | 90.69 | -0.65% | 141,380 |
| May 22, 2025 | 92.24 | 92.64 | 90.73 | 91.28 | 91.28 | -1.23% | 203,878 |
| May 21, 2025 | 95.14 | 96.06 | 92.33 | 92.42 | 92.42 | -4.02% | 210,683 |
| May 20, 2025 | 96.58 | 97.47 | 95.87 | 96.29 | 96.29 | -1.04% | 162,616 |
| May 19, 2025 | 96.89 | 97.96 | 96.54 | 97.30 | 97.30 | -0.64% | 144,181 |
| May 16, 2025 | 97.37 | 98.56 | 96.90 | 97.93 | 97.93 | 0.61% | 203,328 |
| May 15, 2025 | 97.83 | 99.68 | 96.84 | 97.34 | 97.34 | -1.44% | 211,674 |
| May 14, 2025 | 99.49 | 100.20 | 98.68 | 98.76 | 98.76 | -0.46% | 232,966 |
| May 13, 2025 | 98.65 | 100.05 | 97.71 | 99.22 | 99.22 | 1.59% | 152,074 |
| May 12, 2025 | 99.64 | 100.50 | 97.44 | 97.67 | 97.67 | 3.19% | 306,408 |
| May 9, 2025 | 95.63 | 95.85 | 93.85 | 94.65 | 94.65 | -0.35% | 154,409 |
| May 8, 2025 | 93.47 | 96.03 | 92.01 | 94.98 | 94.98 | 3.42% | 288,873 |
| May 7, 2025 | 93.21 | 93.72 | 90.92 | 91.84 | 91.84 | -0.75% | 254,363 |
| May 6, 2025 | 92.21 | 93.27 | 91.42 | 92.53 | 92.53 | -1.13% | 183,751 |
| May 5, 2025 | 93.30 | 95.32 | 93.30 | 93.59 | 93.59 | -1.34% | 262,067 |
| May 2, 2025 | 92.99 | 95.49 | 92.59 | 94.86 | 94.86 | 3.56% | 323,105 |
| May 1, 2025 | 91.99 | 92.42 | 89.51 | 91.60 | 91.60 | -0.21% | 315,780 |
| Apr 30, 2025 | 97.21 | 97.79 | 90.00 | 91.79 | 91.79 | -7.80% | 579,588 |
| Apr 29, 2025 | 98.73 | 100.42 | 96.98 | 99.55 | 99.55 | 0.28% | 431,274 |
| Apr 28, 2025 | 97.73 | 99.50 | 97.20 | 99.27 | 99.27 | 1.42% | 286,813 |
| Apr 25, 2025 | 97.98 | 98.43 | 96.63 | 97.88 | 97.88 | -0.54% | 243,460 |
| Apr 24, 2025 | 94.34 | 98.61 | 94.34 | 98.41 | 98.41 | 3.91% | 243,209 |
| Apr 23, 2025 | 95.65 | 98.03 | 94.29 | 94.71 | 94.71 | 2.51% | 197,913 |
| Apr 22, 2025 | 91.07 | 92.87 | 89.64 | 92.39 | 92.39 | 3.76% | 210,483 |
| Apr 21, 2025 | 90.74 | 91.60 | 88.11 | 89.04 | 89.04 | -2.48% | 205,259 |
| Apr 17, 2025 | 91.35 | 92.86 | 91.14 | 91.30 | 91.30 | 0.26% | 142,415 |
| Apr 16, 2025 | 91.01 | 92.80 | 89.93 | 91.06 | 91.06 | -1.18% | 249,567 |
| Apr 15, 2025 | 91.02 | 93.52 | 90.15 | 92.15 | 92.15 | 1.58% | 311,465 |
| Apr 14, 2025 | 91.10 | 91.82 | 88.84 | 90.72 | 90.72 | 1.81% | 310,800 |
| Apr 11, 2025 | 89.99 | 89.99 | 86.10 | 89.11 | 89.11 | -1.77% | 580,317 |
| Apr 10, 2025 | 92.79 | 93.45 | 86.95 | 90.72 | 90.72 | -5.74% | 332,330 |
| Apr 9, 2025 | 84.89 | 97.50 | 84.89 | 96.24 | 96.24 | 11.66% | 559,309 |
| Apr 8, 2025 | 91.64 | 93.34 | 84.71 | 86.19 | 86.19 | -1.11% | 428,053 |
| Apr 7, 2025 | 81.00 | 90.85 | 79.41 | 87.16 | 87.16 | 1.46% | 479,312 |
| Apr 4, 2025 | 86.37 | 88.50 | 83.50 | 85.91 | 85.91 | -6.78% | 453,406 |
| Apr 3, 2025 | 95.73 | 96.73 | 91.13 | 92.16 | 92.16 | -11.10% | 336,020 |
| Apr 2, 2025 | 98.30 | 104.03 | 98.30 | 103.67 | 103.67 | 3.75% | 236,410 |
| Apr 1, 2025 | 98.46 | 100.96 | 97.31 | 99.92 | 99.92 | 3.48% | 226,462 |
| Mar 31, 2025 | 94.49 | 96.87 | 93.57 | 96.56 | 96.56 | 0.47% | 225,352 |
| Mar 28, 2025 | 98.57 | 99.37 | 94.49 | 96.11 | 96.11 | -3.19% | 136,777 |
| Mar 27, 2025 | 99.72 | 100.75 | 98.01 | 99.28 | 99.28 | -1.11% | 129,296 |