Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
112.80
-2.93 (-2.53%)
At close: Jul 15, 2025, 4:00 PM
112.80
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:20 PM EDT
Enova International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 115.59 | 115.79 | 113.39 | 114.36 | - | -1.18% | 47,595 |
| 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 |
| Jul 3, 2025 | 115.75 | 117.01 | 115.11 | 115.85 | 115.85 | 0.34% | 161,490 |
| Jul 2, 2025 | 113.07 | 115.73 | 112.32 | 115.46 | 115.46 | 2.21% | 270,846 |
| Jul 1, 2025 | 110.69 | 114.15 | 110.67 | 112.96 | 112.96 | 1.29% | 358,128 |
| Jun 30, 2025 | 111.09 | 112.09 | 109.82 | 111.52 | 111.52 | 0.46% | 383,945 |
| Jun 27, 2025 | 107.23 | 111.63 | 106.32 | 111.01 | 111.01 | 5.17% | 1,499,246 |
| Jun 26, 2025 | 104.02 | 106.10 | 104.00 | 105.55 | 105.55 | 1.79% | 288,273 |
| Jun 25, 2025 | 103.06 | 104.61 | 102.57 | 103.69 | 103.69 | 0.53% | 220,362 |
| Jun 24, 2025 | 101.10 | 103.70 | 100.81 | 103.14 | 103.14 | 3.37% | 227,147 |
| Jun 23, 2025 | 97.81 | 99.93 | 96.57 | 99.78 | 99.78 | 1.24% | 205,036 |
| Jun 20, 2025 | 98.68 | 98.99 | 97.91 | 98.56 | 98.56 | 0.92% | 365,055 |
| Jun 18, 2025 | 95.37 | 98.72 | 95.37 | 97.66 | 97.66 | 2.07% | 242,488 |
| Jun 17, 2025 | 95.60 | 96.41 | 94.95 | 95.68 | 95.68 | -0.35% | 171,465 |
| Jun 16, 2025 | 94.27 | 96.95 | 94.27 | 96.02 | 96.02 | 2.89% | 284,575 |
| Jun 13, 2025 | 92.75 | 95.16 | 92.75 | 93.32 | 93.32 | -1.65% | 401,198 |
| Jun 12, 2025 | 95.85 | 96.66 | 94.25 | 94.89 | 94.89 | -2.17% | 260,628 |
| Jun 11, 2025 | 97.57 | 99.40 | 96.89 | 96.99 | 96.99 | -0.10% | 272,576 |
| Jun 10, 2025 | 97.18 | 97.89 | 96.52 | 97.09 | 97.09 | 0.01% | 157,334 |
| Jun 9, 2025 | 97.15 | 97.89 | 95.96 | 97.08 | 97.08 | 0.56% | 215,524 |
| Jun 6, 2025 | 95.84 | 96.58 | 94.89 | 96.54 | 96.54 | 2.71% | 177,525 |
| Jun 5, 2025 | 92.55 | 95.53 | 92.55 | 93.99 | 93.99 | 1.23% | 226,517 |
| Jun 4, 2025 | 93.81 | 94.03 | 92.82 | 92.85 | 92.85 | -1.21% | 245,625 |
| Jun 3, 2025 | 93.08 | 94.37 | 92.01 | 93.99 | 93.99 | 1.16% | 151,826 |
| Jun 2, 2025 | 92.67 | 93.57 | 90.87 | 92.91 | 92.91 | 0.26% | 210,792 |
| May 30, 2025 | 92.52 | 93.05 | 91.79 | 92.67 | 92.67 | -0.68% | 203,119 |
| May 29, 2025 | 93.75 | 94.10 | 92.54 | 93.30 | 93.30 | -0.06% | 138,983 |
| May 28, 2025 | 94.42 | 96.30 | 93.04 | 93.36 | 93.36 | -1.19% | 217,074 |
| May 27, 2025 | 91.95 | 94.61 | 91.62 | 94.48 | 94.48 | 4.18% | 189,631 |
| May 23, 2025 | 89.09 | 91.89 | 89.00 | 90.69 | 90.69 | -0.65% | 141,380 |
| May 22, 2025 | 92.24 | 92.64 | 90.73 | 91.28 | 91.28 | -1.23% | 203,878 |
| May 21, 2025 | 95.14 | 96.06 | 92.33 | 92.42 | 92.42 | -4.02% | 210,683 |
| May 20, 2025 | 96.58 | 97.47 | 95.87 | 96.29 | 96.29 | -1.04% | 162,616 |
| May 19, 2025 | 96.89 | 97.96 | 96.54 | 97.30 | 97.30 | -0.64% | 144,181 |
| 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 |