Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
113.26
-1.06 (-0.93%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Enova International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 114.60 | 115.31 | 113.07 | 113.26 | 113.26 | -0.93% | 214,330 |
| Oct 2, 2025 | 112.18 | 114.37 | 111.46 | 114.32 | 114.32 | 1.88% | 278,689 |
| Oct 1, 2025 | 113.88 | 115.26 | 112.17 | 112.21 | 112.21 | -2.50% | 191,937 |
| Sep 30, 2025 | 121.25 | 121.93 | 113.49 | 115.09 | 115.09 | -5.63% | 418,867 |
| Sep 29, 2025 | 122.45 | 123.58 | 119.31 | 121.96 | 121.96 | 0.02% | 293,304 |
| Sep 26, 2025 | 123.48 | 124.55 | 121.66 | 121.93 | 121.93 | -0.73% | 152,564 |
| Sep 25, 2025 | 122.23 | 123.20 | 120.29 | 122.83 | 122.83 | -0.78% | 207,360 |
| Sep 24, 2025 | 125.51 | 127.15 | 123.52 | 123.80 | 123.80 | -1.23% | 151,230 |
| Sep 23, 2025 | 127.19 | 130.34 | 124.67 | 125.34 | 125.34 | -1.56% | 259,254 |
| Sep 22, 2025 | 125.24 | 127.74 | 125.15 | 127.32 | 127.32 | 1.03% | 255,373 |
| Sep 19, 2025 | 127.23 | 127.30 | 124.32 | 126.02 | 126.02 | -0.65% | 668,961 |
| Sep 18, 2025 | 124.00 | 128.27 | 122.88 | 126.85 | 126.85 | 2.90% | 413,189 |
| Sep 17, 2025 | 121.13 | 128.60 | 121.02 | 123.27 | 123.27 | 1.77% | 556,990 |
| Sep 16, 2025 | 116.86 | 121.35 | 115.81 | 121.13 | 121.13 | 3.83% | 687,932 |
| Sep 15, 2025 | 116.57 | 118.30 | 115.63 | 116.66 | 116.66 | 1.32% | 210,203 |
| Sep 12, 2025 | 116.85 | 117.18 | 114.87 | 115.14 | 115.14 | -1.99% | 188,630 |
| Sep 11, 2025 | 115.85 | 117.78 | 114.30 | 117.48 | 117.48 | 1.92% | 268,737 |
| Sep 10, 2025 | 117.26 | 117.43 | 114.76 | 115.27 | 115.27 | -1.66% | 280,571 |
| Sep 9, 2025 | 117.23 | 118.38 | 116.03 | 117.21 | 117.21 | -0.99% | 303,867 |
| Sep 8, 2025 | 120.05 | 120.54 | 117.71 | 118.38 | 118.38 | -1.49% | 293,735 |
| Sep 5, 2025 | 123.38 | 124.29 | 120.01 | 120.17 | 120.17 | -2.60% | 382,210 |
| Sep 4, 2025 | 120.97 | 123.43 | 120.03 | 123.38 | 123.38 | 2.84% | 236,291 |
| Sep 3, 2025 | 118.55 | 121.30 | 118.55 | 119.97 | 119.97 | -0.23% | 244,359 |
| Sep 2, 2025 | 119.33 | 120.54 | 117.17 | 120.25 | 120.25 | -0.87% | 285,820 |
| Aug 29, 2025 | 122.04 | 122.43 | 120.80 | 121.30 | 121.30 | -0.37% | 229,192 |
| Aug 28, 2025 | 121.00 | 123.48 | 121.00 | 121.75 | 121.75 | 1.64% | 375,713 |
| Aug 27, 2025 | 117.93 | 120.30 | 117.93 | 119.78 | 119.78 | 1.02% | 294,690 |
| Aug 26, 2025 | 114.27 | 118.57 | 114.26 | 118.57 | 118.57 | 3.46% | 222,971 |
| Aug 25, 2025 | 114.01 | 115.15 | 113.58 | 114.61 | 114.61 | 0.55% | 156,721 |
| Aug 22, 2025 | 108.17 | 114.31 | 108.17 | 113.98 | 113.98 | 5.77% | 228,802 |
| Aug 21, 2025 | 107.65 | 108.63 | 107.03 | 107.76 | 107.76 | 0.05% | 195,554 |
| Aug 20, 2025 | 107.23 | 108.23 | 105.25 | 107.71 | 107.71 | 0.07% | 204,912 |
| Aug 19, 2025 | 107.60 | 107.77 | 106.52 | 107.64 | 107.64 | -0.21% | 218,683 |
| Aug 18, 2025 | 106.80 | 107.87 | 106.16 | 107.87 | 107.87 | 0.83% | 120,311 |
| Aug 15, 2025 | 110.36 | 110.36 | 106.14 | 106.98 | 106.98 | -2.82% | 266,959 |
| Aug 14, 2025 | 109.24 | 110.09 | 108.44 | 110.09 | 110.09 | -0.16% | 212,463 |
| Aug 13, 2025 | 110.00 | 111.20 | 109.36 | 110.27 | 110.27 | 1.09% | 345,602 |
| Aug 12, 2025 | 105.67 | 109.29 | 105.58 | 109.08 | 109.08 | 4.61% | 283,445 |
| Aug 11, 2025 | 103.48 | 104.60 | 103.48 | 104.27 | 104.27 | 1.13% | 217,074 |
| Aug 8, 2025 | 103.51 | 104.49 | 102.76 | 103.10 | 103.10 | 0.38% | 233,598 |
| Aug 7, 2025 | 105.72 | 106.00 | 102.43 | 102.71 | 102.71 | -1.53% | 287,184 |
| Aug 6, 2025 | 103.99 | 104.92 | 103.56 | 104.31 | 104.31 | 0.38% | 330,580 |
| Aug 5, 2025 | 103.09 | 104.89 | 101.96 | 103.92 | 103.92 | 1.29% | 341,018 |
| Aug 4, 2025 | 101.17 | 102.79 | 101.16 | 102.60 | 102.60 | 2.03% | 268,098 |
| Aug 1, 2025 | 103.11 | 103.39 | 99.61 | 100.56 | 100.56 | -3.83% | 396,485 |
| Jul 31, 2025 | 104.58 | 106.20 | 104.38 | 104.56 | 104.56 | -0.03% | 370,425 |
| Jul 30, 2025 | 104.11 | 106.40 | 103.64 | 104.59 | 104.59 | 0.68% | 540,907 |
| Jul 29, 2025 | 105.74 | 107.20 | 103.52 | 103.88 | 103.88 | -0.71% | 473,083 |
| Jul 28, 2025 | 106.35 | 107.13 | 103.59 | 104.62 | 104.62 | -1.13% | 525,147 |
| Jul 25, 2025 | 108.85 | 109.99 | 105.82 | 105.82 | 105.82 | -5.30% | 927,196 |