Enova International Inc. (ENVA)
NYSE: ENVA
· Real-Time Price · USD
107.39
-0.48 (-0.44%)
At close: Aug 19, 2025, 10:06 AM
ENVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 106.80 | 107.87 | 106.16 | 107.87 | 107.87 | 0.83% | 120,289 |
| Aug 15, 2025 | 110.36 | 110.36 | 106.14 | 106.98 | 106.98 | -2.82% | 267,000 |
| 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% | 233,600 |
| Aug 7, 2025 | 105.72 | 106.00 | 102.43 | 102.71 | 102.71 | -1.53% | 287,200 |
| Aug 6, 2025 | 103.99 | 104.92 | 103.56 | 104.31 | 104.31 | 0.38% | 330,600 |
| 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% | 268,100 |
| Aug 1, 2025 | 103.11 | 103.39 | 99.61 | 100.56 | 100.56 | -3.83% | 396,500 |
| 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% | 473,100 |
| 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% | 927,200 |
| 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 |