NYSE : ENVA
Enova International, Inc. — Price history
Financials · Credit Services · United States
Last price 181.04 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enova International, Inc. (ENVA) closed at 173.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 176.1 | 179.29 | 173.11 | 173.94 | 228,761 | -0.09% |
| 2026-10-30 | 177.59 | 178.4 | 172.53 | 174.09 | 233,608 | -3.84% |
| 2026-10-29 | 183.16 | 184.8 | 180.31 | 181.04 | 354,332 | +0.68% |
| 2026-10-28 | 172.29 | 180.435 | 171.98 | 179.82 | 371,914 | +4.97% |
| 2026-10-27 | 171.46 | 173.645 | 170.59 | 171.31 | 319,014 | +0.75% |
| 2026-10-26 | 166.29 | 173.83 | 166.29 | 170.03 | 300,504 | +3.00% |
| 2026-10-23 | 171.59 | 177.06 | 163.65 | 165.07 | 656,455 | -6.62% |
| 2026-10-22 | 177.49 | 180.89 | 174.92 | 176.78 | 440,131 | -1.82% |
| 2026-10-21 | 181.14 | 182.52 | 177.475 | 180.05 | 322,294 | +0.33% |
| 2026-10-20 | 176.32 | 182 | 176.32 | 179.45 | 320,650 | +1.84% |
| 2026-10-19 | 176.5 | 178.99 | 175.54 | 176.2 | 194,689 | -0.95% |
| 2026-10-16 | 177.68 | 181.175 | 177.2 | 177.89 | 252,854 | +0.21% |
| 2026-10-15 | 175.02 | 178.31 | 173.085 | 177.52 | 231,753 | +1.92% |
| 2026-10-14 | 171.76 | 174.3 | 169.414 | 174.18 | 326,606 | -0.46% |
| 2026-10-13 | 176.89 | 177.68 | 172.14 | 174.99 | 426,045 | -1.04% |
| 2026-10-12 | 178.22 | 180.92 | 175.705 | 176.83 | 320,098 | -0.70% |
| 2026-10-09 | 183.25 | 183.29 | 177.43 | 178.07 | 234,364 | -2.48% |
| 2026-10-08 | 183.31 | 184.38 | 180.15 | 182.59 | 376,705 | -0.83% |
| 2026-10-07 | 180.23 | 184.28 | 180.23 | 184.12 | 329,867 | +0.68% |
| 2026-10-06 | 179.8 | 183.04 | 178.34 | 182.88 | 318,252 | +2.74% |
| 2026-10-05 | 173.15 | 179.41 | 173.15 | 178 | 383,857 | +2.96% |
| 2026-10-02 | 174.06 | 176.15 | 172.465 | 172.89 | 307,984 | +0.82% |
| 2026-10-01 | 167.27 | 171.76 | 164.77 | 171.49 | 357,145 | +2.62% |
| 2026-09-30 | 168.09 | 171.025 | 165.9 | 167.11 | 393,509 | -0.48% |
| 2026-09-29 | 171.21 | 171.805 | 166.51 | 167.92 | 339,658 | -1.24% |
| 2026-09-28 | 171.82 | 172.29 | 168.76 | 170.02 | 339,963 | -1.99% |
| 2026-09-25 | 172.47 | 174.82 | 171.05 | 173.48 | 210,574 | +0.92% |
| 2026-09-24 | 170.39 | 173.4 | 170.155 | 171.9 | 478,715 | +2.10% |
| 2026-09-23 | 167.51 | 170.74 | 166.51 | 168.37 | 290,638 | -0.36% |
| 2026-09-22 | 174.78 | 175.165 | 167.01 | 168.98 | 355,723 | -1.39% |
| 2026-09-21 | 176.45 | 176.89 | 170.926 | 171.36 | 448,714 | -1.92% |
| 2026-09-18 | 179.06 | 179.06 | 174.03 | 174.72 | 517,865 | -2.42% |
| 2026-09-17 | 174.55 | 180 | 173.625 | 179.06 | 685,371 | +4.02% |
| 2026-09-16 | 173.01 | 177.03 | 170.52 | 172.14 | 544,037 | -0.85% |
| 2026-09-15 | 176.22 | 179 | 167.85 | 173.61 | 1,839,177 | -23.43% |
| 2026-09-14 | 222.52 | 226.95 | 222.52 | 226.72 | 179,354 | +1.45% |
| 2026-09-11 | 226.48 | 228.06 | 221.33 | 223.48 | 210,367 | +0.19% |
| 2026-09-10 | 222.84 | 225.2 | 220.41 | 223.06 | 217,425 | -0.43% |
| 2026-09-09 | 225 | 225.745 | 222.36 | 224.03 | 187,073 | -0.78% |
| 2026-09-08 | 227.4 | 228.485 | 224.84 | 225.79 | 165,247 | -2.08% |
| 2026-09-04 | 230.27 | 235.825 | 230.27 | 230.58 | 142,573 | -1.11% |
| 2026-09-03 | 228 | 234.84 | 227.085 | 233.17 | 272,989 | +2.77% |
| 2026-09-02 | 223.41 | 230 | 223 | 226.89 | 472,864 | +2.60% |
| 2026-09-01 | 226.5 | 227.49 | 220.97 | 221.14 | 356,799 | -2.46% |
| 2026-08-31 | 231 | 233.92 | 226.425 | 226.72 | 285,543 | -2.58% |
| 2026-08-28 | 237.31 | 240.32 | 232.27 | 232.72 | 210,215 | -1.93% |
| 2026-08-27 | 235 | 240.52 | 233.45 | 237.3 | 164,308 | +0.29% |
| 2026-08-26 | 244.14 | 245.49 | 236.09 | 236.62 | 231,622 | -2.78% |
| 2026-08-25 | 251.2 | 251.535 | 241.46 | 243.39 | 213,129 | -1.72% |
| 2026-08-24 | 242.17 | 249.82 | 242 | 247.66 | 208,945 | +1.95% |
| 2026-08-21 | 239.32 | 246.49 | 239.32 | 242.93 | 344,619 | +2.33% |
| 2026-08-20 | 252.51 | 253.815 | 233.565 | 237.39 | 632,729 | -6.68% |
| 2026-08-19 | 262.28 | 264.69 | 254.26 | 254.38 | 219,647 | -2.91% |
| 2026-08-18 | 261.21 | 266.005 | 260.78 | 262 | 240,617 | -0.72% |
| 2026-08-17 | 264.2 | 265.73 | 260.9 | 263.91 | 324,270 | -0.58% |
| 2026-08-14 | 264 | 267.45 | 262.205 | 265.45 | 192,074 | +1.35% |
| 2026-08-13 | 262.15 | 264.97 | 259.525 | 261.92 | 211,829 | +0.58% |
| 2026-08-12 | 259.33 | 262.441 | 257.691 | 260.4 | 138,175 | +1.28% |
| 2026-08-11 | 253.98 | 259.705 | 252.2 | 257.12 | 191,547 | +1.81% |
| 2026-08-10 | 251.81 | 256.21 | 246.05 | 252.55 | 234,568 | -0.04% |
| 2026-08-07 | 255 | 256.5 | 250.01 | 252.64 | 306,810 | -1.30% |
| 2026-08-06 | 262.28 | 263.175 | 255.65 | 255.96 | 258,673 | -2.68% |
| 2026-08-05 | 258.5 | 265.54 | 258.5 | 263.02 | 225,572 | +2.03% |
| 2026-08-04 | 259.02 | 262.04 | 255.31 | 257.79 | 355,420 | -0.30% |
| 2026-08-03 | 255.75 | 262.2 | 255 | 258.57 | 247,466 | +1.74% |
| 2026-07-31 | 257.49 | 260.79 | 251.025 | 254.14 | 293,984 | +0.31% |
| 2026-07-30 | 248.67 | 256.26 | 243.85 | 253.35 | 293,157 | +3.53% |
| 2026-07-29 | 245.23 | 250.515 | 243.63 | 244.71 | 526,773 | -1.74% |
| 2026-07-28 | 253.09 | 253.49 | 243.28 | 249.04 | 306,020 | -1.16% |
| 2026-07-27 | 239.76 | 252.71 | 239.66 | 251.96 | 696,061 | +6.19% |
| 2026-07-24 | 231.28 | 242.23 | 225.28 | 237.27 | 858,560 | +8.94% |
| 2026-07-23 | 220 | 221.31 | 214.624 | 217.8 | 453,860 | -2.11% |
| 2026-07-22 | 224.49 | 226.63 | 220.45 | 222.49 | 338,031 | -2.61% |
| 2026-07-21 | 232.85 | 233.35 | 227.7 | 228.46 | 294,836 | -0.86% |
| 2026-07-20 | 233.45 | 235.83 | 230.24 | 230.45 | 243,423 | -0.89% |
| 2026-07-17 | 230.1 | 236.19 | 227.76 | 232.52 | 244,961 | -1.28% |
| 2026-07-16 | 235.42 | 238.94 | 233.62 | 235.53 | 411,211 | -0.06% |
| 2026-07-15 | 231 | 236.05 | 225.64 | 235.66 | 361,476 | +2.18% |
| 2026-07-14 | 233.3 | 240 | 229.9 | 230.64 | 413,083 | -0.59% |
| 2026-07-13 | 237.98 | 239.98 | 231.99 | 232.01 | 301,739 | -2.55% |
| 2026-07-10 | 237 | 242.61 | 236.27 | 238.09 | 235,922 | +0.71% |
| 2026-07-09 | 226.46 | 236.55 | 226.46 | 236.4 | 212,336 | +5.11% |
| 2026-07-08 | 237 | 237 | 220.13 | 224.9 | 459,478 | -5.11% |
| 2026-07-07 | 237.53 | 239.74 | 234.087 | 237 | 247,311 | +0.95% |
| 2026-07-06 | 235 | 238.75 | 231.31 | 234.78 | 294,338 | -0.17% |
| 2026-07-02 | 242.26 | 244.13 | 230.61 | 235.19 | 665,293 | -2.89% |
| 2026-07-01 | 240.06 | 246.38 | 236 | 242.18 | 432,267 | +0.60% |
| 2026-06-30 | 237 | 242.93 | 237 | 240.73 | 670,376 | +2.15% |
| 2026-06-29 | 228.25 | 236.29 | 225.46 | 235.67 | 495,570 | +2.00% |
| 2026-06-26 | 223.63 | 231.06 | 221.24 | 231.04 | 1,019,185 | +4.36% |
| 2026-06-25 | 217.04 | 224.95 | 216.505 | 221.38 | 380,278 | +2.22% |
| 2026-06-24 | 210.89 | 217.7 | 210.89 | 216.58 | 513,874 | +2.65% |
| 2026-06-23 | 203.42 | 211.405 | 198.43 | 210.99 | 330,080 | +3.05% |
| 2026-06-22 | 203 | 206.19 | 202.6 | 204.74 | 315,865 | +1.08% |
| 2026-06-18 | 199.36 | 204.06 | 198.18 | 202.55 | 514,443 | +2.66% |
| 2026-06-17 | 193.85 | 202.76 | 193.85 | 197.3 | 731,933 | +1.81% |
| 2026-06-16 | 190.82 | 193.93 | 185.69 | 193.8 | 582,786 | +2.45% |
| 2026-06-15 | 190.28 | 193 | 187.565 | 189.16 | 356,852 | -0.09% |
| 2026-06-12 | 192.51 | 193.54 | 188.69 | 189.33 | 533,466 | -0.14% |
| 2026-06-11 | 181.78 | 191.22 | 179.031 | 189.59 | 565,646 | +5.37% |
| 2026-06-10 | 179.59 | 182.97 | 177.52 | 179.92 | 416,853 | +0.28% |
| 2026-06-09 | 173 | 181 | 173 | 179.41 | 373,242 | +4.59% |
| 2026-06-08 | 170.59 | 173.55 | 169.19 | 171.54 | 162,963 | +1.61% |
| 2026-06-05 | 169.03 | 170.755 | 166.9 | 168.82 | 177,272 | +0.57% |
| 2026-06-04 | 160.97 | 168.265 | 160.97 | 167.86 | 232,783 | +5.64% |
| 2026-06-03 | 161.38 | 163.295 | 158.9 | 158.9 | 198,590 | -2.86% |
| 2026-06-02 | 163.7 | 166.43 | 163.03 | 163.57 | 145,900 | -0.46% |
| 2026-06-01 | 160.12 | 164.985 | 158.38 | 164.33 | 250,609 | +1.75% |
| 2026-05-29 | 159.48 | 162.615 | 157.74 | 161.51 | 188,078 | +1.64% |
| 2026-05-28 | 159.24 | 161.57 | 157.69 | 158.9 | 107,960 | -1.46% |
| 2026-05-27 | 160.19 | 164.24 | 159.6 | 161.26 | 242,649 | +1.39% |
| 2026-05-26 | 158.46 | 162.86 | 158.46 | 159.05 | 134,627 | +0.98% |
| 2026-05-22 | 161.24 | 161.24 | 157.39 | 157.51 | 163,963 | -2.11% |
| 2026-05-21 | 161.91 | 163.1 | 158.04 | 160.91 | 181,534 | -2.24% |
| 2026-05-20 | 161.67 | 164.6 | 160.17 | 164.59 | 135,715 | +2.41% |
| 2026-05-19 | 165.09 | 166.87 | 159.61 | 160.71 | 173,370 | -2.78% |
| 2026-05-18 | 165.23 | 168.487 | 163.73 | 165.31 | 150,759 | +0.79% |
| 2026-05-15 | 166.25 | 166.57 | 163.855 | 164.02 | 112,841 | -1.66% |
| 2026-05-14 | 165.32 | 168 | 163.65 | 166.79 | 133,820 | +2.17% |
| 2026-05-13 | 166.38 | 167.39 | 163.2 | 163.24 | 192,838 | -2.18% |