Enova International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	102.58	103.11	99.53	100.39	100.39	-1.69%	119,775
Mar 25, 2025	101.65	102.87	100.94	102.12	102.12	0.18%	156,399
Mar 24, 2025	99.58	102.18	99.58	101.94	101.94	4.63%	251,572
Mar 21, 2025	96.20	97.98	95.51	97.43	97.43	0.04%	430,747
Mar 20, 2025	95.90	98.53	95.90	97.39	97.39	1.15%	182,318
Mar 19, 2025	92.58	97.05	92.01	96.28	96.28	3.39%	183,224
Mar 18, 2025	92.90	93.51	91.82	93.12	93.12	-0.05%	171,806
Mar 17, 2025	92.08	94.32	92.00	93.17	93.17	0.59%	255,192
Mar 14, 2025	88.51	92.65	88.10	92.62	92.62	6.23%	381,964
Mar 13, 2025	90.23	90.43	86.49	87.19	87.19	-3.00%	203,547
Mar 12, 2025	90.65	91.16	88.13	89.89	89.89	1.32%	292,039
Mar 11, 2025	87.07	90.48	86.81	88.72	88.72	1.77%	276,038
Mar 10, 2025	88.99	89.65	86.12	87.18	87.18	-4.73%	456,926
Mar 7, 2025	93.12	93.51	87.39	91.51	91.51	-1.90%	344,568
Mar 6, 2025	95.00	96.06	92.29	93.28	93.28	-3.25%	275,938
Mar 5, 2025	95.28	96.87	94.20	96.41	96.41	1.14%	182,731
Mar 4, 2025	97.96	98.00	93.51	95.32	95.32	-4.73%	357,335
Mar 3, 2025	103.35	104.37	99.14	100.05	100.05	-3.18%	174,949
Feb 28, 2025	102.00	103.36	101.42	103.34	103.34	1.45%	171,514
Feb 27, 2025	102.79	103.34	100.94	101.86	101.86	-0.59%	174,683
Feb 26, 2025	102.14	104.68	101.64	102.46	102.46	0.73%	167,206
Feb 25, 2025	102.88	103.26	100.64	101.72	101.72	-0.18%	279,850
Feb 24, 2025	103.45	104.26	100.39	101.90	101.90	-0.83%	293,379
Feb 21, 2025	106.70	106.70	102.52	102.75	102.75	-2.77%	309,760
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