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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	145	145.33	145.33	147.68	142.89	320,546
February 19, 2026	147.76	145.03	145.03	148.45	143.02	387,669
February 18, 2026	149.48	149.07	149.07	151.22	146.7	286,061
February 17, 2026	149.95	148.36	148.36	152.65	147.37	322,480
February 13, 2026	148.88	149.12	149.12	150.8	146.51	202,100
February 12, 2026	153.45	148.44	148.44	156	145.08	455,906
February 11, 2026	158.5	152.49	152.49	158.98	151.12	266,839
February 10, 2026	158.09	157.79	157.79	161.24	155.44	206,356
February 09, 2026	162.71	158.74	158.74	163.94	158.59	213,930
February 06, 2026	162.52	161.1	161.1	164.96	160.89	244,031
February 05, 2026	155.27	159.78	159.78	162.22	153.01	452,318
February 04, 2026	159.1	155.72	155.72	161.2	152.38	679,200
February 03, 2026	174.42	159.07	159.07	176.68	157.39	806,435
February 02, 2026	163.08	172.37	172.37	173.39	160	899,000
January 30, 2026	163.16	165.17	165.17	166.75	163.01	836,322
January 29, 2026	161.3	165.1	165.1	165.29	160.56	305,984
January 28, 2026	157.63	159.26	159.26	163.47	153.7	636,500
January 27, 2026	158.36	157.7	157.7	158.75	155.41	383,200
January 26, 2026	158.67	158.55	158.55	159.15	156.42	248,600
January 23, 2026	159.56	157.55	157.55	161.05	157.03	228,512
January 22, 2026	160.11	160.68	160.68	164	159.75	206,700
January 21, 2026	154.89	158.17	158.17	158.96	154.72	332,140
January 20, 2026	152.94	153.39	153.39	157.97	151.28	276,964
January 16, 2026	156	156.87	156.87	159.06	155.6	263,035
January 15, 2026	160	155.23	155.23	162.43	154.04	412,827
January 14, 2026	157.04	159.9	159.9	160.34	155.86	259,972
January 13, 2026	159.13	157.66	157.66	159.13	156.23	253,800
January 12, 2026	158.44	158.24	158.24	159.74	155.58	209,144
January 09, 2026	166	161.6	161.6	166.76	161.04	170,200
January 08, 2026	164.57	164.83	164.83	166.26	164.16	113,429
January 07, 2026	162.5	163.3	163.3	164.61	159.78	302,200
January 06, 2026	161.4	161.74	161.74	163.04	159.4	370,100
January 05, 2026	160.17	162.36	162.36	166.08	160.17	365,700
January 02, 2026	158	161.96	161.96	162.78	155.6	297,666
December 31, 2025	159.6	157.2	157.2	160.68	156.41	292,700
December 30, 2025	163.91	159.46	159.46	164.41	159.38	191,642
December 29, 2025	164.73	162.86	162.86	165.32	161.83	124,900
December 26, 2025	164.86	164.84	164.84	165.63	163.88	88,089
December 24, 2025	162.89	164.67	164.67	164.93	162.58	58,640
December 23, 2025	164.52	163.14	163.14	166.52	162.06	205,000
December 22, 2025	163.78	164.85	164.85	167.16	162.41	240,500
December 19, 2025	164.43	163.85	163.85	166.12	162	494,042
December 18, 2025	164.03	164.31	164.31	168.68	163.81	353,817
December 17, 2025	159.93	163.74	163.74	166	159.93	450,800
December 16, 2025	161.74	158.34	158.34	163	158.18	446,325
December 15, 2025	162.12	160.43	160.43	166.55	159.73	545,886
December 12, 2025	160.28	162.72	162.72	164.42	159.11	597,411
December 11, 2025	142.68	157.92	157.92	161.29	142.48	751,701
December 10, 2025	138.01	141.4	141.4	142.43	136	272,417
December 09, 2025	135.91	137.14	137.14	137.99	135.61	163,100
December 08, 2025	136.02	135.91	135.91	136.54	134	148,143
December 05, 2025	135.61	135.38	135.38	136.51	134.68	199,704
December 04, 2025	135.06	136.16	136.16	136.41	134.4	239,700
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

Enova International, Inc. (ENVA) NYSE