Enova International, Inc. (ENVA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 62.12 | 62.51 | 61.53 | 62.01 | 62.01 | 233,748 |
| May 02, 2024 | 61.68 | 61.83 | 60.91 | 61.63 | 61.63 | 298,900 |
| May 01, 2024 | 60.88 | 62.04 | 60.54 | 61.05 | 61.05 | 321,500 |
| Apr 30, 2024 | 61.42 | 62.41 | 60.52 | 60.53 | 60.53 | 346,100 |
| Apr 29, 2024 | 63.33 | 63.75 | 61.22 | 61.73 | 61.73 | 276,700 |
| Apr 26, 2024 | 62.28 | 63.30 | 62.28 | 63.23 | 63.23 | 279,900 |
| Apr 25, 2024 | 62.27 | 63.28 | 61.27 | 62.45 | 62.45 | 425,200 |
| Apr 24, 2024 | 65.00 | 65.00 | 62.42 | 63.54 | 63.54 | 358,100 |
| Apr 23, 2024 | 61.20 | 64.86 | 60.43 | 64.32 | 64.32 | 403,500 |
| Apr 22, 2024 | 61.24 | 61.60 | 60.80 | 61.23 | 61.23 | 228,400 |
| Apr 19, 2024 | 59.51 | 61.07 | 59.51 | 60.71 | 60.71 | 220,800 |
| Apr 18, 2024 | 59.12 | 60.42 | 59.12 | 59.59 | 59.59 | 214,000 |
| Apr 17, 2024 | 59.16 | 59.88 | 58.93 | 58.99 | 58.99 | 215,800 |
| Apr 16, 2024 | 58.68 | 58.83 | 57.55 | 58.61 | 58.61 | 191,500 |
| Apr 15, 2024 | 59.57 | 60.49 | 58.26 | 59.15 | 59.15 | 233,000 |
| Apr 12, 2024 | 60.67 | 60.83 | 58.33 | 59.37 | 59.37 | 236,500 |
| Apr 11, 2024 | 61.88 | 61.94 | 60.69 | 61.29 | 61.29 | 188,800 |
| Apr 10, 2024 | 61.57 | 62.46 | 60.90 | 61.34 | 61.34 | 255,900 |
| Apr 09, 2024 | 63.63 | 63.85 | 62.66 | 63.04 | 63.04 | 119,200 |
| Apr 08, 2024 | 63.53 | 63.91 | 62.97 | 63.01 | 63.01 | 123,300 |
| Apr 05, 2024 | 61.77 | 63.28 | 61.77 | 62.84 | 62.84 | 185,800 |
| Apr 04, 2024 | 63.68 | 63.68 | 62.00 | 62.01 | 62.01 | 175,000 |
| Apr 03, 2024 | 61.45 | 63.40 | 61.44 | 62.83 | 62.83 | 280,900 |
| Apr 02, 2024 | 61.05 | 61.89 | 60.54 | 61.68 | 61.68 | 242,300 |
| Apr 01, 2024 | 63.20 | 63.20 | 61.56 | 61.77 | 61.77 | 138,200 |
| Mar 28, 2024 | 62.50 | 63.42 | 62.46 | 62.83 | 62.83 | 236,200 |
| Mar 27, 2024 | 61.83 | 62.46 | 61.64 | 62.19 | 62.19 | 193,100 |
| Mar 26, 2024 | 61.05 | 61.77 | 60.75 | 61.18 | 61.18 | 209,300 |
| Mar 25, 2024 | 61.28 | 61.87 | 60.65 | 60.66 | 60.66 | 130,800 |
| Mar 22, 2024 | 63.12 | 63.12 | 61.00 | 61.01 | 61.01 | 147,400 |
| Mar 21, 2024 | 62.90 | 63.42 | 62.70 | 63.01 | 63.01 | 209,800 |
| Mar 20, 2024 | 61.32 | 63.28 | 61.32 | 62.28 | 62.28 | 270,900 |
| Mar 19, 2024 | 59.37 | 61.80 | 59.37 | 61.48 | 61.48 | 244,400 |
| Mar 18, 2024 | 59.95 | 60.45 | 59.35 | 59.62 | 59.62 | 237,500 |
| Mar 15, 2024 | 60.02 | 61.44 | 58.91 | 59.75 | 59.75 | 727,800 |
| Mar 14, 2024 | 62.01 | 62.07 | 59.78 | 60.35 | 60.35 | 274,300 |
| Mar 13, 2024 | 62.45 | 63.04 | 61.92 | 62.30 | 62.30 | 175,500 |
| Mar 12, 2024 | 61.61 | 63.09 | 61.28 | 62.57 | 62.57 | 196,200 |
| Mar 11, 2024 | 62.97 | 63.11 | 61.66 | 61.75 | 61.75 | 169,200 |
| Mar 08, 2024 | 63.63 | 64.51 | 63.17 | 63.51 | 63.51 | 206,500 |
| Mar 07, 2024 | 63.17 | 63.86 | 62.94 | 63.09 | 63.09 | 229,800 |
| Mar 06, 2024 | 63.77 | 63.77 | 62.47 | 62.68 | 62.68 | 282,700 |
| Mar 05, 2024 | 62.28 | 63.55 | 62.28 | 63.36 | 63.36 | 269,200 |
| Mar 04, 2024 | 63.29 | 64.25 | 62.64 | 62.71 | 62.71 | 205,800 |
| Mar 01, 2024 | 63.20 | 63.82 | 62.92 | 63.14 | 63.14 | 191,500 |
| Feb 29, 2024 | 63.42 | 64.14 | 62.58 | 63.25 | 63.25 | 250,900 |
| Feb 28, 2024 | 60.97 | 63.00 | 60.97 | 62.33 | 62.33 | 318,100 |
| Feb 27, 2024 | 61.67 | 62.19 | 61.35 | 61.38 | 61.38 | 333,200 |
| Feb 26, 2024 | 61.18 | 61.90 | 61.03 | 61.32 | 61.32 | 315,700 |
| Feb 23, 2024 | 60.13 | 61.98 | 59.95 | 61.41 | 61.41 | 309,500 |
| Feb 22, 2024 | 59.79 | 60.83 | 59.48 | 59.90 | 59.90 | 344,500 |
| Feb 21, 2024 | 60.01 | 60.46 | 59.68 | 59.80 | 59.80 | 322,800 |
| Feb 20, 2024 | 58.53 | 61.37 | 58.43 | 60.47 | 60.47 | 369,400 |
| Feb 16, 2024 | 59.32 | 61.08 | 59.32 | 59.51 | 59.51 | 365,100 |
| Feb 15, 2024 | 57.42 | 60.31 | 57.21 | 59.74 | 59.74 | 372,200 |
| Feb 14, 2024 | 56.44 | 57.95 | 55.90 | 57.09 | 57.09 | 291,000 |
| Feb 13, 2024 | 55.18 | 56.27 | 54.67 | 55.70 | 55.70 | 304,400 |
| Feb 12, 2024 | 55.50 | 58.12 | 55.34 | 57.18 | 57.18 | 326,400 |
| Feb 09, 2024 | 54.74 | 55.61 | 54.26 | 55.54 | 55.54 | 290,800 |
| Feb 08, 2024 | 54.52 | 54.71 | 53.80 | 54.57 | 54.57 | 235,100 |
| Feb 07, 2024 | 54.10 | 54.78 | 53.40 | 54.69 | 54.69 | 329,100 |
| Feb 06, 2024 | 53.74 | 54.61 | 53.58 | 54.07 | 54.07 | 349,400 |
| Feb 05, 2024 | 53.29 | 54.83 | 53.17 | 54.04 | 54.04 | 375,900 |
| Feb 02, 2024 | 54.22 | 55.08 | 53.88 | 53.98 | 53.98 | 353,400 |
| Feb 01, 2024 | 54.66 | 56.08 | 53.81 | 55.03 | 55.03 | 420,500 |
| Jan 31, 2024 | 62.82 | 63.56 | 53.91 | 54.43 | 54.43 | 776,400 |
| Jan 30, 2024 | 58.54 | 59.94 | 58.44 | 58.77 | 58.77 | 560,300 |
| Jan 29, 2024 | 58.83 | 59.20 | 58.64 | 59.00 | 59.00 | 197,500 |
| Jan 26, 2024 | 58.03 | 59.00 | 58.03 | 58.58 | 58.58 | 189,200 |
| Jan 25, 2024 | 57.15 | 57.59 | 57.01 | 57.45 | 57.45 | 222,900 |
| Jan 24, 2024 | 57.29 | 57.58 | 56.47 | 56.58 | 56.58 | 167,600 |
| Jan 23, 2024 | 57.37 | 57.60 | 56.59 | 56.59 | 56.59 | 256,900 |
| Jan 22, 2024 | 56.43 | 57.48 | 56.43 | 56.86 | 56.86 | 190,200 |
| Jan 19, 2024 | 55.20 | 55.68 | 54.55 | 55.68 | 55.68 | 231,500 |
| Jan 18, 2024 | 55.03 | 55.10 | 53.72 | 54.72 | 54.72 | 208,800 |
| Jan 17, 2024 | 54.01 | 55.07 | 54.01 | 54.83 | 54.83 | 217,600 |
| Jan 16, 2024 | 54.15 | 55.00 | 53.85 | 54.99 | 54.99 | 157,600 |
| Jan 12, 2024 | 55.95 | 56.10 | 54.80 | 54.85 | 54.85 | 193,100 |
| Jan 11, 2024 | 54.88 | 55.35 | 54.33 | 55.09 | 55.09 | 235,000 |
| Jan 10, 2024 | 54.81 | 55.49 | 54.81 | 55.11 | 55.11 | 145,100 |
| Jan 09, 2024 | 54.90 | 55.65 | 54.86 | 55.42 | 55.42 | 212,600 |
| Jan 08, 2024 | 55.50 | 55.95 | 55.46 | 55.91 | 55.91 | 191,300 |
| Jan 05, 2024 | 54.28 | 55.28 | 53.68 | 55.03 | 55.03 | 224,700 |
| Jan 04, 2024 | 54.22 | 55.00 | 54.04 | 54.66 | 54.66 | 219,700 |
| Jan 03, 2024 | 54.62 | 55.15 | 53.45 | 54.15 | 54.15 | 228,400 |
| Jan 02, 2024 | 54.78 | 55.90 | 54.42 | 55.17 | 55.17 | 189,100 |
| Dec 29, 2023 | 56.20 | 56.64 | 55.17 | 55.36 | 55.36 | 285,700 |
| Dec 28, 2023 | 56.01 | 56.46 | 55.79 | 56.31 | 56.31 | 135,800 |
| Dec 27, 2023 | 55.54 | 56.62 | 55.04 | 56.23 | 56.23 | 186,000 |
| Dec 26, 2023 | 55.16 | 56.00 | 54.10 | 55.93 | 55.93 | 145,300 |
| Dec 22, 2023 | 55.15 | 55.53 | 54.89 | 55.10 | 55.10 | 185,600 |
| Dec 21, 2023 | 54.33 | 55.34 | 53.42 | 55.09 | 55.09 | 261,900 |
| Dec 20, 2023 | 54.71 | 55.61 | 54.05 | 54.09 | 54.09 | 390,800 |
| Dec 19, 2023 | 53.62 | 55.08 | 53.04 | 54.77 | 54.77 | 417,400 |
| Dec 18, 2023 | 54.17 | 54.17 | 52.99 | 53.30 | 53.30 | 334,200 |
| Dec 15, 2023 | 53.47 | 54.53 | 53.02 | 54.06 | 54.06 | 945,400 |
| Dec 14, 2023 | 52.89 | 54.26 | 52.77 | 53.40 | 53.40 | 424,700 |
| Dec 13, 2023 | 49.64 | 52.43 | 49.17 | 51.94 | 51.94 | 407,800 |
| Dec 12, 2023 | 48.59 | 50.31 | 48.50 | 49.74 | 49.74 | 505,800 |
| Dec 11, 2023 | 47.34 | 48.81 | 47.00 | 48.74 | 48.74 | 309,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.