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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	110.36	106.98	106.98	110.36	106.14	267,000
August 14, 2025	109.24	110.09	110.09	110.09	108.44	212,463
August 13, 2025	110	110.27	110.27	111.2	109.36	345,602
August 12, 2025	105.67	109.08	109.08	109.29	105.58	283,445
August 11, 2025	103.48	104.27	104.27	104.6	103.48	217,074
August 08, 2025	103.51	103.1	103.1	104.49	102.76	233,600
August 07, 2025	105.72	102.71	102.71	106	102.43	287,200
August 06, 2025	103.99	104.31	104.31	104.92	103.56	330,600
August 05, 2025	103.09	103.92	103.92	104.89	101.96	341,018
August 04, 2025	101.17	102.6	102.6	102.79	101.16	268,100
August 01, 2025	103.11	100.56	100.56	103.39	99.61	396,500
July 31, 2025	104.58	104.56	104.56	106.2	104.38	370,425
July 30, 2025	104.11	104.59	104.59	106.4	103.64	540,907
July 29, 2025	105.74	103.88	103.88	107.2	103.52	473,100
July 28, 2025	106.35	104.62	104.62	107.13	103.59	525,147
July 25, 2025	108.85	105.82	105.82	109.99	105.82	927,200
July 24, 2025	117.62	111.74	111.74	118.23	111.6	728,825
July 23, 2025	115.1	117.63	117.63	118.51	114.87	341,118
July 22, 2025	112.33	114.15	114.15	114.76	111.4	303,538
July 21, 2025	114.19	113.04	113.04	114.44	112.2	259,422
July 18, 2025	115.09	113.63	113.63	115.09	112.69	195,044
July 17, 2025	113.64	114.89	114.89	115.4	113.33	220,800
July 16, 2025	113.74	113.71	113.71	114.04	111.22	187,800
July 15, 2025	115.59	112.8	112.8	115.79	112.77	263,607
July 14, 2025	115.11	115.73	115.73	115.94	113.85	225,700
July 11, 2025	116.64	114.82	114.82	116.86	114	246,078
July 10, 2025	116.24	117.2	117.2	118.05	115.21	278,913
July 09, 2025	117.32	116.49	116.49	117.32	114.51	300,329
July 08, 2025	117.67	115.93	115.93	119.06	115.85	346,105
July 07, 2025	113.68	116.14	116.14	118.22	113.68	399,300
July 03, 2025	115.75	115.85	115.85	117.01	115.11	161,500
July 02, 2025	113.07	115.46	115.46	115.73	112.32	270,846
July 01, 2025	110.69	112.96	112.96	114.15	110.67	358,128
June 30, 2025	111.09	111.52	111.52	112.09	109.82	383,945
June 27, 2025	107.23	111.01	111.01	111.63	106.32	1.5M
June 26, 2025	104.02	105.55	105.55	106.1	104	288,300
June 25, 2025	103.06	103.69	103.69	104.61	102.57	220,400
June 24, 2025	101.1	103.14	103.14	103.7	100.81	227,147
June 23, 2025	97.81	99.78	99.78	99.93	96.57	205,036
June 20, 2025	98.68	98.56	98.56	98.99	97.91	365,100
June 18, 2025	95.37	97.66	97.66	98.72	95.37	242,500
June 17, 2025	95.6	95.68	95.68	96.41	94.95	171,500
June 16, 2025	94.27	96.02	96.02	96.95	94.27	284,600
June 13, 2025	92.75	93.32	93.32	95.16	92.75	401,200
June 12, 2025	95.85	94.89	94.89	96.66	94.25	260,628
June 11, 2025	97.57	96.99	96.98	99.4	96.9	271,999
June 10, 2025	97.18	97.09	97.09	97.89	96.52	157,334
June 09, 2025	97.15	97.08	97.08	97.89	95.96	215,524
June 06, 2025	95.84	96.54	96.54	96.58	94.89	177,525
June 05, 2025	92.55	93.99	93.99	95.53	92.55	226,517
June 04, 2025	93.81	92.85	92.85	94.03	92.82	245,625
June 03, 2025	93.08	93.99	93.99	94.37	92.01	151,826
June 02, 2025	92.67	92.91	92.91	93.57	90.87	210,800
May 30, 2025	92.52	92.67	92.67	93.05	91.79	203,119
May 29, 2025	93.75	93.3	93.3	94.1	92.54	139,000
May 28, 2025	94.42	93.36	93.36	96.3	93.04	217,100
May 27, 2025	91.95	94.48	94.48	94.61	91.62	189,631
May 23, 2025	89.09	90.69	90.69	91.89	89	141,400
May 22, 2025	92.24	91.28	91.28	92.64	90.73	203,900
May 21, 2025	95.14	92.42	92.42	96.06	92.33	210,683

Enova International, Inc. (ENVA) NYSE