Enova International, Inc. - ENVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	131.4	135.4	135.4	135.78	131.4	192,829
December 02, 2025	131.6	130.89	130.89	131.6	129.55	157,037
December 01, 2025	130.47	130.19	130.19	132.15	129.28	159,682
November 28, 2025	131	131.09	131.09	132	130.6	61,925
November 26, 2025	129.92	130.62	130.62	132.6	129.92	275,316
November 25, 2025	126.75	130.38	130.38	131.17	126.5	415,624
November 24, 2025	124.18	126.14	126.14	126.57	123.51	113,500
November 21, 2025	121.54	124.18	124.18	125.98	119.76	160,807
November 20, 2025	123	120.45	120.45	125.58	119.8	130,764
November 19, 2025	119.66	121.57	121.57	121.65	119.02	133,100
November 18, 2025	119.87	119.49	119.49	121.95	119.48	133,900
November 17, 2025	125.55	120.71	120.71	128.49	119.81	177,000
November 14, 2025	124.02	125.69	125.69	126.24	119.8	212,710
November 13, 2025	131.79	127.73	127.73	133.33	126.35	246,714
November 12, 2025	127.57	129.2	129.2	130.15	127.57	185,048
November 11, 2025	126.09	127.26	127.26	128.71	124.98	178,322
November 10, 2025	125.39	127.06	127.06	128.05	124.2	170,800
November 07, 2025	122.52	124.86	124.86	125.15	121.06	219,000
November 06, 2025	128.7	122.86	122.86	130.46	122.64	283,232
November 05, 2025	122.62	128	128	128.33	122.46	313,800
November 04, 2025	121.58	122.5	122.5	123.43	120.18	205,966
November 03, 2025	118.92	122.43	122.43	122.47	118.31	246,706
October 31, 2025	119.28	119.57	119.57	121.18	118.28	249,953
October 30, 2025	120.83	119.22	119.22	123.99	118.54	469,454
October 29, 2025	117.66	121.38	121.38	122.01	117.66	392,243
October 28, 2025	121.54	119.28	119.28	121.54	118.89	233,700
October 27, 2025	125.8	121.2	121.2	126.57	120.2	346,714
October 24, 2025	118.67	124.7	124.7	127.82	115.06	522,788
October 23, 2025	114.44	114.03	114.03	116.54	111.93	380,100
October 22, 2025	111.81	113.95	113.95	114.62	111.13	314,200
October 21, 2025	109.39	111.44	111.44	111.7	109.39	105,900
October 20, 2025	109.7	109.47	109.47	111.09	108.72	161,340
October 17, 2025	107.81	108.88	108.88	109.94	107.15	222,300
October 16, 2025	111.25	107.07	107.07	111.59	106.46	201,860
October 15, 2025	111.34	111.71	111.71	112.7	110.16	211,327
October 14, 2025	103.22	110.47	110.47	110.98	103.02	219,302
October 13, 2025	105.6	105.98	105.98	107	103.98	176,647
October 10, 2025	108.63	104.01	104.01	109.21	103.41	304,400
October 09, 2025	108.3	108	108	108.8	107.48	175,100
October 08, 2025	109.2	108.21	108.21	110.1	108.01	218,528
October 07, 2025	110.06	108.56	108.56	111.5	108.39	237,900
October 06, 2025	113.82	110.52	110.52	114.6	110.45	227,920
October 03, 2025	114.6	113.26	113.26	115.31	113.07	214,330
October 02, 2025	112.18	114.32	114.32	114.37	111.46	278,700
October 01, 2025	113.88	112.21	112.21	115.26	112.17	191,937
September 30, 2025	121.25	115.09	115.09	121.93	113.49	418,867
September 29, 2025	122.45	121.96	121.96	123.58	119.31	293,304
September 26, 2025	123.48	121.93	121.93	124.55	121.66	152,600
September 25, 2025	122.23	122.83	122.83	123.2	120.29	207,400
September 24, 2025	125.51	123.8	123.8	127.15	123.52	151,230
September 23, 2025	127.19	125.34	125.34	130.34	124.67	259,254
September 22, 2025	125.24	127.32	127.32	127.74	125.15	255,400
September 19, 2025	127.23	126.02	126.02	127.3	124.45	207,262
September 18, 2025	124	126.85	126.85	128.27	122.88	413,200
September 17, 2025	121.13	123.27	123.27	128.6	121.01	557,000
September 16, 2025	116.86	121.13	121.13	121.35	115.81	687,932
September 15, 2025	116.57	116.66	116.66	118.3	115.63	210,203
September 12, 2025	116.85	115.14	115.14	117.18	114.87	188,630
September 11, 2025	115.85	117.48	117.48	117.78	114.3	268,737
September 10, 2025	117.26	115.27	115.27	117.43	114.76	280,600

Enova International, Inc. (ENVA) NYSE