Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
96.47
+1.48 (1.56%)
At close: Dec 20, 2024, 4:00 PM
96.50
+0.03 (0.03%)
After-hours: Dec 20, 2024, 4:39 PM EST
Enova International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 93.87 | 97.67 | 93.87 | 96.47 | 96.47 | 1.56% | 1,079,607 |
| Dec 19, 2024 | 96.36 | 97.46 | 94.57 | 94.99 | 94.99 | 0.69% | 235,461 |
| Dec 18, 2024 | 100.09 | 100.53 | 93.61 | 94.34 | 94.34 | -4.74% | 280,828 |
| Dec 17, 2024 | 100.62 | 101.27 | 97.97 | 99.03 | 99.03 | -2.49% | 372,136 |
| Dec 16, 2024 | 100.51 | 101.74 | 99.21 | 101.56 | 101.56 | 0.61% | 204,595 |
| Dec 13, 2024 | 103.21 | 104.24 | 100.39 | 100.94 | 100.94 | -2.17% | 225,165 |
| Dec 12, 2024 | 104.50 | 105.29 | 102.94 | 103.18 | 103.18 | -1.20% | 185,059 |
| Dec 11, 2024 | 103.14 | 104.69 | 102.17 | 104.43 | 104.43 | 2.22% | 201,405 |
| Dec 10, 2024 | 102.04 | 103.50 | 101.57 | 102.16 | 102.16 | 0.21% | 175,418 |
| Dec 9, 2024 | 105.76 | 106.03 | 101.61 | 101.95 | 101.95 | -3.56% | 202,502 |
| Dec 6, 2024 | 106.07 | 107.33 | 104.35 | 105.71 | 105.71 | -0.15% | 131,628 |
| Dec 5, 2024 | 106.96 | 107.13 | 105.82 | 105.87 | 105.87 | -0.19% | 129,757 |
| Dec 4, 2024 | 105.36 | 107.25 | 105.36 | 106.07 | 106.07 | 0.40% | 281,565 |
| Dec 3, 2024 | 107.01 | 107.01 | 103.27 | 105.65 | 105.65 | -0.36% | 151,838 |
| Dec 2, 2024 | 106.49 | 106.51 | 104.63 | 106.03 | 106.03 | 0.49% | 182,683 |
| Nov 29, 2024 | 106.68 | 107.05 | 105.19 | 105.51 | 105.51 | -0.03% | 100,793 |
| Nov 27, 2024 | 106.82 | 107.03 | 105.35 | 105.54 | 105.54 | -0.79% | 124,441 |
| Nov 26, 2024 | 105.76 | 106.68 | 104.88 | 106.38 | 106.38 | -0.32% | 141,125 |
| Nov 25, 2024 | 105.29 | 108.15 | 105.29 | 106.72 | 106.72 | 1.89% | 284,535 |
| Nov 22, 2024 | 102.78 | 105.02 | 102.29 | 104.74 | 104.74 | 2.67% | 151,865 |
| Nov 21, 2024 | 100.91 | 102.31 | 100.51 | 102.02 | 102.02 | 2.15% | 148,050 |
| Nov 20, 2024 | 100.53 | 100.98 | 99.35 | 99.87 | 99.87 | -0.41% | 161,828 |
| Nov 19, 2024 | 99.05 | 100.81 | 98.25 | 100.28 | 100.28 | 0.33% | 119,769 |
| Nov 18, 2024 | 100.54 | 101.25 | 99.66 | 99.95 | 99.95 | -0.56% | 160,890 |
| Nov 15, 2024 | 101.61 | 101.74 | 99.26 | 100.51 | 100.51 | -0.43% | 179,139 |
| Nov 14, 2024 | 103.32 | 103.51 | 100.65 | 100.94 | 100.94 | -1.90% | 145,139 |
| Nov 13, 2024 | 105.00 | 106.51 | 102.63 | 102.89 | 102.89 | -0.97% | 198,643 |
| Nov 12, 2024 | 102.56 | 104.20 | 102.15 | 103.90 | 103.90 | 0.86% | 279,758 |
| Nov 11, 2024 | 102.34 | 104.55 | 102.19 | 103.01 | 103.01 | 2.39% | 212,176 |
| Nov 8, 2024 | 99.71 | 101.89 | 99.19 | 100.61 | 100.61 | 1.32% | 210,342 |
| Nov 7, 2024 | 101.10 | 101.10 | 97.76 | 99.30 | 99.30 | -2.40% | 306,225 |
| Nov 6, 2024 | 98.18 | 102.11 | 97.88 | 101.74 | 101.74 | 10.61% | 480,814 |
| Nov 5, 2024 | 89.19 | 92.32 | 89.19 | 91.98 | 91.98 | 2.97% | 231,135 |
| Nov 4, 2024 | 87.72 | 91.01 | 87.16 | 89.33 | 89.33 | 2.01% | 238,987 |
| Nov 1, 2024 | 87.73 | 88.12 | 86.52 | 87.57 | 87.57 | 0.76% | 197,872 |
| Oct 31, 2024 | 88.15 | 88.80 | 86.76 | 86.91 | 86.91 | -1.37% | 215,861 |
| Oct 30, 2024 | 87.01 | 89.88 | 87.01 | 88.12 | 88.12 | 1.16% | 262,296 |
| Oct 29, 2024 | 86.26 | 87.45 | 86.17 | 87.11 | 87.11 | 0.16% | 200,501 |
| Oct 28, 2024 | 85.90 | 87.78 | 85.52 | 86.97 | 86.97 | 1.64% | 190,071 |
| Oct 25, 2024 | 89.39 | 89.89 | 85.00 | 85.57 | 85.57 | -3.16% | 233,257 |
| Oct 24, 2024 | 89.16 | 89.30 | 86.61 | 88.36 | 88.36 | 0.22% | 213,366 |
| Oct 23, 2024 | 95.86 | 96.01 | 87.56 | 88.17 | 88.17 | -1.89% | 611,377 |
| Oct 22, 2024 | 85.50 | 90.20 | 85.50 | 89.87 | 89.87 | 4.29% | 485,978 |
| Oct 21, 2024 | 86.71 | 87.49 | 85.71 | 86.17 | 86.17 | -0.77% | 143,447 |
| Oct 18, 2024 | 87.82 | 87.82 | 86.13 | 86.84 | 86.84 | -1.16% | 136,901 |
| Oct 17, 2024 | 89.04 | 89.08 | 87.55 | 87.86 | 87.86 | -1.27% | 117,391 |
| Oct 16, 2024 | 87.75 | 89.36 | 87.42 | 88.99 | 88.99 | 3.02% | 175,114 |
| Oct 15, 2024 | 86.00 | 88.21 | 85.43 | 86.38 | 86.38 | 0.70% | 191,602 |
| Oct 14, 2024 | 86.60 | 86.60 | 85.44 | 85.78 | 85.78 | -0.23% | 154,900 |
| Oct 11, 2024 | 84.34 | 87.18 | 84.32 | 85.98 | 85.98 | 2.25% | 162,329 |
| Oct 10, 2024 | 83.10 | 84.15 | 82.92 | 84.09 | 84.09 | -0.11% | 149,443 |
| Oct 9, 2024 | 83.02 | 84.86 | 82.66 | 84.18 | 84.18 | 1.08% | 110,323 |
| Oct 8, 2024 | 84.56 | 84.56 | 82.91 | 83.28 | 83.28 | -0.18% | 108,015 |
| Oct 7, 2024 | 83.11 | 83.93 | 82.44 | 83.43 | 83.43 | -0.37% | 120,071 |
| Oct 4, 2024 | 83.53 | 83.75 | 81.78 | 83.74 | 83.74 | 2.77% | 121,083 |
| Oct 3, 2024 | 80.01 | 81.82 | 79.55 | 81.48 | 81.48 | 1.23% | 98,869 |
| Oct 2, 2024 | 81.73 | 82.82 | 80.18 | 80.49 | 80.49 | -1.65% | 127,469 |
| Oct 1, 2024 | 83.47 | 83.47 | 81.43 | 81.84 | 81.84 | -2.33% | 134,965 |
| Sep 30, 2024 | 82.31 | 84.47 | 82.18 | 83.79 | 83.79 | 1.47% | 180,917 |
| Sep 27, 2024 | 82.72 | 83.84 | 81.79 | 82.58 | 82.58 | 1.00% | 188,971 |
| Sep 26, 2024 | 81.53 | 82.45 | 80.62 | 81.76 | 81.76 | 1.51% | 162,777 |
| Sep 25, 2024 | 81.10 | 81.10 | 79.67 | 80.54 | 80.54 | -0.41% | 177,818 |
| Sep 24, 2024 | 83.40 | 83.56 | 80.42 | 80.87 | 80.87 | -3.67% | 156,224 |
| Sep 23, 2024 | 85.20 | 85.72 | 83.81 | 83.95 | 83.95 | -1.15% | 93,685 |
| Sep 20, 2024 | 85.11 | 85.91 | 84.38 | 84.93 | 84.93 | -0.63% | 694,888 |
| Sep 19, 2024 | 85.39 | 85.51 | 83.83 | 85.47 | 85.47 | 3.13% | 157,659 |
| Sep 18, 2024 | 82.41 | 85.49 | 81.16 | 82.88 | 82.88 | 0.46% | 151,556 |
| Sep 17, 2024 | 81.76 | 83.99 | 81.33 | 82.50 | 82.50 | 2.46% | 182,716 |
| Sep 16, 2024 | 79.62 | 80.65 | 78.79 | 80.52 | 80.52 | 1.51% | 176,294 |
| Sep 13, 2024 | 78.75 | 79.80 | 78.46 | 79.32 | 79.32 | 2.55% | 127,751 |
| Sep 12, 2024 | 76.01 | 78.10 | 75.65 | 77.35 | 77.35 | 2.95% | 226,278 |
| Sep 11, 2024 | 73.82 | 76.13 | 73.21 | 75.13 | 75.13 | 0.87% | 176,864 |
| Sep 10, 2024 | 77.14 | 77.14 | 72.87 | 74.48 | 74.48 | -2.95% | 321,110 |
| Sep 9, 2024 | 77.65 | 77.94 | 75.33 | 76.74 | 76.74 | -0.70% | 175,206 |
| Sep 6, 2024 | 80.84 | 81.34 | 77.28 | 77.28 | 77.28 | -4.40% | 189,904 |
| Sep 5, 2024 | 81.60 | 82.31 | 80.43 | 80.84 | 80.84 | -0.85% | 109,944 |
| Sep 4, 2024 | 82.15 | 82.97 | 81.24 | 81.53 | 81.53 | -1.04% | 147,307 |
| Sep 3, 2024 | 84.96 | 85.38 | 81.96 | 82.39 | 82.39 | -3.90% | 178,235 |
| Aug 30, 2024 | 84.53 | 85.74 | 84.35 | 85.73 | 85.73 | 1.52% | 128,035 |
| Aug 29, 2024 | 83.00 | 84.79 | 82.31 | 84.45 | 84.45 | 1.99% | 213,220 |
| Aug 28, 2024 | 82.23 | 83.82 | 82.18 | 82.80 | 82.80 | 0.22% | 168,910 |
| Aug 27, 2024 | 82.97 | 83.32 | 82.30 | 82.62 | 82.62 | -0.97% | 94,256 |
| Aug 26, 2024 | 84.69 | 85.99 | 83.36 | 83.43 | 83.43 | -2.86% | 203,208 |
| Aug 23, 2024 | 82.92 | 86.01 | 82.53 | 85.89 | 85.89 | 4.16% | 178,265 |
| Aug 22, 2024 | 82.55 | 82.91 | 81.80 | 82.46 | 82.46 | 0.33% | 85,760 |
| Aug 21, 2024 | 81.89 | 82.47 | 80.65 | 82.19 | 82.19 | 0.75% | 126,100 |
| Aug 20, 2024 | 83.00 | 83.19 | 81.16 | 81.58 | 81.58 | -2.32% | 191,856 |
| Aug 19, 2024 | 82.84 | 83.76 | 82.27 | 83.52 | 83.52 | 1.02% | 132,808 |
| Aug 16, 2024 | 81.94 | 83.08 | 81.81 | 82.68 | 82.68 | 0.38% | 168,472 |
| Aug 15, 2024 | 82.26 | 82.99 | 80.83 | 82.37 | 82.37 | 2.59% | 211,087 |
| Aug 14, 2024 | 80.64 | 80.64 | 79.13 | 80.29 | 80.29 | 0.49% | 140,401 |
| Aug 13, 2024 | 78.50 | 80.61 | 77.36 | 79.90 | 79.90 | 4.46% | 225,793 |
| Aug 12, 2024 | 77.41 | 77.57 | 75.56 | 76.49 | 76.49 | -0.04% | 214,622 |
| Aug 9, 2024 | 76.64 | 76.88 | 75.89 | 76.52 | 76.52 | -0.43% | 236,746 |
| Aug 8, 2024 | 76.69 | 77.35 | 75.98 | 76.85 | 76.85 | 1.67% | 118,354 |
| Aug 7, 2024 | 77.94 | 78.83 | 75.32 | 75.59 | 75.59 | -1.15% | 169,491 |
| Aug 6, 2024 | 75.01 | 77.32 | 74.52 | 76.47 | 76.47 | 2.10% | 304,907 |
| Aug 5, 2024 | 74.03 | 76.06 | 72.43 | 74.90 | 74.90 | -3.70% | 297,210 |
| Aug 2, 2024 | 81.09 | 81.46 | 77.11 | 77.78 | 77.78 | -7.54% | 403,886 |
| Aug 1, 2024 | 86.45 | 87.05 | 83.28 | 84.12 | 84.12 | -2.72% | 411,704 |