Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
97.93
+0.59 (0.61%)
At close: May 16, 2025, 4:00 PM
97.93
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT
Enova International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |