Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
83.74
+2.26 (2.77%)
At close: Oct 4, 2024, 4:00 PM
84.00
+0.26 (0.31%)
After-hours: Oct 4, 2024, 4:26 PM EDT
Enova International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 85.51 | 88.42 | 84.23 | 86.47 | 86.47 | 0.87% | 301,777 |
| Jul 30, 2024 | 83.03 | 87.84 | 83.03 | 85.72 | 85.72 | 4.16% | 451,206 |
| Jul 29, 2024 | 82.00 | 82.88 | 81.41 | 82.30 | 82.30 | 0.48% | 345,088 |
| Jul 26, 2024 | 81.20 | 82.29 | 78.54 | 81.91 | 81.91 | 1.04% | 550,802 |
| Jul 25, 2024 | 78.12 | 81.52 | 77.60 | 81.07 | 81.07 | 4.46% | 426,198 |
| Jul 24, 2024 | 75.36 | 79.06 | 74.49 | 77.61 | 77.61 | 4.08% | 606,649 |
| Jul 23, 2024 | 73.03 | 75.22 | 73.03 | 74.57 | 74.57 | 1.33% | 179,601 |
| Jul 22, 2024 | 72.89 | 73.60 | 71.59 | 73.59 | 73.59 | 1.29% | 168,571 |
| Jul 19, 2024 | 72.25 | 73.11 | 72.14 | 72.65 | 72.65 | 0.58% | 121,797 |
| Jul 18, 2024 | 71.83 | 73.79 | 71.47 | 72.23 | 72.23 | -0.28% | 134,375 |
| Jul 17, 2024 | 71.91 | 73.89 | 71.91 | 72.43 | 72.43 | -0.07% | 269,173 |
| Jul 16, 2024 | 68.99 | 72.56 | 68.99 | 72.48 | 72.48 | 6.12% | 258,124 |
| Jul 15, 2024 | 66.71 | 68.96 | 66.71 | 68.30 | 68.30 | 3.72% | 233,162 |
| Jul 12, 2024 | 65.87 | 66.74 | 65.32 | 65.85 | 65.85 | 0.83% | 252,935 |
| Jul 11, 2024 | 63.53 | 65.72 | 63.07 | 65.31 | 65.31 | 5.12% | 226,283 |
| Jul 10, 2024 | 61.87 | 62.26 | 61.42 | 62.13 | 62.13 | 1.02% | 125,489 |
| Jul 9, 2024 | 61.19 | 62.25 | 60.97 | 61.50 | 61.50 | 0.02% | 118,636 |
| Jul 8, 2024 | 61.78 | 61.90 | 61.28 | 61.49 | 61.49 | 0.54% | 125,128 |
| Jul 5, 2024 | 61.88 | 61.88 | 60.83 | 61.16 | 61.16 | -1.61% | 99,457 |
| Jul 3, 2024 | 62.80 | 63.02 | 62.07 | 62.16 | 62.16 | -0.54% | 72,440 |
| Jul 2, 2024 | 62.16 | 62.94 | 62.01 | 62.50 | 62.50 | 0.73% | 162,146 |
| Jul 1, 2024 | 62.34 | 62.75 | 61.42 | 62.05 | 62.05 | -0.32% | 172,931 |
| Jun 28, 2024 | 60.99 | 62.44 | 60.52 | 62.25 | 62.25 | 3.27% | 335,898 |
| Jun 27, 2024 | 61.04 | 61.04 | 59.88 | 60.28 | 60.28 | -0.86% | 119,213 |
| Jun 26, 2024 | 60.17 | 60.94 | 59.80 | 60.80 | 60.80 | 0.46% | 128,833 |
| Jun 25, 2024 | 61.16 | 61.16 | 60.08 | 60.52 | 60.52 | -1.40% | 183,003 |
| Jun 24, 2024 | 60.81 | 62.12 | 60.81 | 61.38 | 61.38 | 1.57% | 175,300 |
| Jun 21, 2024 | 60.51 | 61.09 | 59.99 | 60.43 | 60.43 | -0.21% | 974,825 |
| Jun 20, 2024 | 59.52 | 60.70 | 59.48 | 60.56 | 60.56 | 1.36% | 137,667 |
| Jun 18, 2024 | 59.70 | 60.13 | 59.29 | 59.75 | 59.75 | -0.18% | 181,457 |
| Jun 17, 2024 | 58.30 | 59.91 | 58.15 | 59.86 | 59.86 | 2.29% | 183,721 |
| Jun 14, 2024 | 58.04 | 58.79 | 57.80 | 58.52 | 58.52 | -0.88% | 198,967 |
| Jun 13, 2024 | 60.03 | 60.37 | 58.29 | 59.04 | 59.04 | -2.06% | 171,384 |
| Jun 12, 2024 | 59.34 | 60.33 | 58.69 | 60.28 | 60.28 | 4.47% | 303,198 |
| Jun 11, 2024 | 58.71 | 58.86 | 57.67 | 57.70 | 57.70 | -2.22% | 245,686 |
| Jun 10, 2024 | 58.34 | 59.20 | 57.46 | 59.01 | 59.01 | -0.29% | 238,555 |
| Jun 7, 2024 | 58.94 | 59.29 | 58.46 | 59.18 | 59.18 | - | 132,130 |
| Jun 6, 2024 | 59.34 | 59.66 | 59.09 | 59.18 | 59.18 | -0.79% | 120,808 |
| Jun 5, 2024 | 60.37 | 60.37 | 59.27 | 59.65 | 59.65 | -0.53% | 144,078 |
| Jun 4, 2024 | 60.06 | 60.54 | 59.81 | 59.97 | 59.97 | -1.22% | 189,819 |
| Jun 3, 2024 | 61.94 | 62.00 | 60.14 | 60.71 | 60.71 | -1.52% | 222,896 |
| May 31, 2024 | 61.09 | 61.81 | 60.97 | 61.65 | 61.65 | 1.20% | 241,567 |
| May 30, 2024 | 60.16 | 61.10 | 59.90 | 60.92 | 60.92 | 2.01% | 133,837 |
| May 29, 2024 | 59.44 | 60.10 | 59.22 | 59.72 | 59.72 | -1.08% | 148,092 |
| May 28, 2024 | 60.28 | 60.78 | 59.82 | 60.37 | 60.37 | 0.78% | 185,181 |
| May 24, 2024 | 59.45 | 59.99 | 59.34 | 59.90 | 59.90 | 1.56% | 155,439 |
| May 23, 2024 | 59.87 | 59.87 | 58.44 | 58.98 | 58.98 | -1.93% | 152,621 |
| May 22, 2024 | 60.77 | 61.17 | 59.84 | 60.14 | 60.14 | -1.59% | 216,102 |
| May 21, 2024 | 60.80 | 61.31 | 60.67 | 61.11 | 61.11 | 0.20% | 200,098 |
| May 20, 2024 | 61.89 | 62.42 | 60.78 | 60.99 | 60.99 | -1.88% | 163,183 |
| May 17, 2024 | 61.47 | 62.33 | 60.99 | 62.16 | 62.16 | 1.49% | 244,443 |
| May 16, 2024 | 61.27 | 61.56 | 60.48 | 61.25 | 61.25 | -0.34% | 156,029 |
| May 15, 2024 | 63.02 | 63.02 | 61.36 | 61.46 | 61.46 | -1.68% | 209,836 |
| May 14, 2024 | 63.31 | 63.90 | 62.44 | 62.51 | 62.51 | -0.60% | 214,912 |