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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	117.23	117.21	117.21	118.38	116.03	303,867
September 08, 2025	120.05	118.38	118.38	120.54	117.71	293,735
September 05, 2025	123.38	120.17	120.17	124.29	120.01	382,210
September 04, 2025	120.97	123.38	123.38	123.43	120.03	236,300
September 03, 2025	118.55	119.97	119.97	121.3	118.55	244,600
September 02, 2025	119.33	120.25	120.25	120.54	117.17	285,820
August 29, 2025	122.04	121.3	121.3	122.43	120.8	229,200
August 28, 2025	121	121.75	121.75	123.48	121	375,713
August 27, 2025	117.93	119.78	119.78	120.3	117.93	294,700
August 26, 2025	114.27	118.57	118.57	118.57	114.26	223,000
August 25, 2025	114.01	114.61	114.61	115.15	113.58	156,721
August 22, 2025	108.17	113.98	113.98	114.31	108.17	228,802
August 21, 2025	107.65	107.76	107.76	108.63	107.03	195,600
August 20, 2025	107.23	107.71	107.71	108.23	105.25	204,912
August 19, 2025	107.6	107.64	107.64	107.77	106.52	218,700
August 18, 2025	106.8	107.87	107.87	107.87	106.16	120,311
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

Enova International, Inc. (ENVA) NYSE