Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
116.38
+1.24 (1.08%)
Sep 15, 2025, 2:24 PM EDT - Market open
Enova International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 116.57 | 118.30 | 115.63 | 116.77 | - | 1.42% | 102,338 |
| 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 |
| Jul 24, 2025 | 117.62 | 118.23 | 111.60 | 111.74 | 111.74 | -5.01% | 728,825 |
| Jul 23, 2025 | 115.10 | 118.51 | 114.87 | 117.63 | 117.63 | 3.05% | 341,118 |
| Jul 22, 2025 | 112.33 | 114.76 | 111.40 | 114.15 | 114.15 | 0.98% | 303,538 |
| Jul 21, 2025 | 114.19 | 114.44 | 112.20 | 113.04 | 113.04 | -0.52% | 259,422 |
| Jul 18, 2025 | 115.09 | 115.09 | 112.69 | 113.63 | 113.63 | -1.10% | 195,044 |
| Jul 17, 2025 | 113.64 | 115.40 | 113.33 | 114.89 | 114.89 | 1.04% | 220,780 |
| Jul 16, 2025 | 113.74 | 114.04 | 111.22 | 113.71 | 113.71 | 0.81% | 187,763 |
| Jul 15, 2025 | 115.59 | 115.79 | 112.77 | 112.80 | 112.80 | -2.53% | 263,607 |
| Jul 14, 2025 | 115.11 | 115.94 | 113.85 | 115.73 | 115.73 | 0.79% | 225,661 |
| Jul 11, 2025 | 116.64 | 116.86 | 114.00 | 114.82 | 114.82 | -2.03% | 246,078 |
| Jul 10, 2025 | 116.24 | 118.05 | 115.21 | 117.20 | 117.20 | 0.61% | 278,913 |
| Jul 9, 2025 | 117.32 | 117.32 | 114.51 | 116.49 | 116.49 | 0.48% | 300,329 |
| Jul 8, 2025 | 117.67 | 119.06 | 115.85 | 115.93 | 115.93 | -0.18% | 346,105 |
| Jul 7, 2025 | 113.68 | 118.22 | 113.68 | 116.14 | 116.14 | 0.25% | 399,289 |