Enova International, Inc. ENVA
169.85 USD +2.84 (+1.70%)
Regular-session close
169.85 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
167.40 Day range 170.66
119.49 52-week range 265.45
- YTD
- +8.05%
- 1 year
- +32.98%
ENVA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 168.62 | 170.66 | 167.40 | 169.85 | +2.84 | +1.70% | 193,854 |
| Nov 12, 2026 | 171.32 | 171.99 | 166.34 | 167.01 | -4.15 | -2.42% | 289,100 |
| Nov 11, 2026 | 169.18 | 171.28 | 166.56 | 171.16 | +2.31 | +1.37% | 337,100 |
| Nov 10, 2026 | 175.08 | 175.08 | 166.11 | 168.85 | +0.51 | +0.30% | 334,200 |
| Nov 9, 2026 | 176.17 | 176.92 | 162.65 | 168.34 | -4.14 | -2.40% | 561,200 |
| Nov 6, 2026 | 172.98 | 175.46 | 171.07 | 172.48 | -1.80 | -1.03% | 251,900 |
| Nov 5, 2026 | 183.82 | 185.00 | 171.03 | 174.28 | -6.90 | -3.81% | 450,000 |
| Nov 4, 2026 | 180.40 | 183.04 | 173.13 | 181.18 | +6.08 | +3.47% | 313,900 |
| Nov 3, 2026 | 175.00 | 176.56 | 173.87 | 175.10 | +1.16 | +0.67% | 250,900 |
| Nov 2, 2026 | 176.10 | 179.29 | 173.11 | 173.94 | -0.15 | -0.09% | 228,800 |
| Oct 30, 2026 | 177.59 | 178.40 | 172.53 | 174.09 | -6.95 | -3.84% | 233,600 |
| Oct 29, 2026 | 183.16 | 184.80 | 180.31 | 181.04 | +1.22 | +0.68% | 354,300 |
| Oct 28, 2026 | 172.29 | 180.43 | 171.98 | 179.82 | +8.51 | +4.97% | 371,900 |
| Oct 27, 2026 | 171.46 | 173.65 | 170.59 | 171.31 | +1.28 | +0.75% | 319,000 |
| Oct 26, 2026 | 166.29 | 173.83 | 166.29 | 170.03 | +4.96 | +3.00% | 300,500 |
| Oct 23, 2026 | 171.59 | 177.06 | 163.65 | 165.07 | -11.71 | -6.62% | 656,400 |
| Oct 22, 2026 | 177.49 | 180.89 | 174.92 | 176.78 | -3.27 | -1.82% | 440,100 |
| Oct 21, 2026 | 181.14 | 182.52 | 177.48 | 180.05 | +0.60 | +0.33% | 322,000 |
| Oct 20, 2026 | 176.32 | 182.00 | 176.32 | 179.45 | +3.25 | +1.84% | 320,600 |
| Oct 19, 2026 | 176.50 | 178.99 | 175.54 | 176.20 | -1.69 | -0.95% | 194,700 |
| Oct 16, 2026 | 177.68 | 181.18 | 177.20 | 177.89 | +0.37 | +0.21% | 252,900 |
| Oct 15, 2026 | 175.02 | 178.31 | 173.09 | 177.52 | +3.34 | +1.92% | 231,800 |
| Oct 14, 2026 | 171.76 | 174.30 | 169.41 | 174.18 | -0.81 | -0.46% | 326,600 |
| Oct 13, 2026 | 176.89 | 177.68 | 172.14 | 174.99 | -1.84 | -1.04% | 426,100 |
| Oct 12, 2026 | 178.22 | 180.92 | 175.71 | 176.83 | -1.24 | -0.70% | 320,100 |
| Oct 9, 2026 | 183.25 | 183.29 | 177.43 | 178.07 | -4.52 | -2.48% | 286,200 |
| Oct 8, 2026 | 183.31 | 184.38 | 180.15 | 182.59 | -1.53 | -0.83% | 378,200 |
| Oct 7, 2026 | 180.23 | 184.28 | 180.23 | 184.12 | +1.24 | +0.68% | 365,200 |
| Oct 6, 2026 | 179.80 | 183.04 | 178.34 | 182.88 | +4.88 | +2.74% | 323,700 |
| Oct 5, 2026 | 173.15 | 179.41 | 173.15 | 178.00 | +5.11 | +2.96% | 390,700 |
| Oct 2, 2026 | 174.06 | 176.15 | 172.46 | 172.89 | +1.40 | +0.82% | 310,500 |
| Oct 1, 2026 | 167.27 | 171.76 | 164.77 | 171.49 | +4.38 | +2.62% | 357,300 |
| Sep 30, 2026 | 168.09 | 171.02 | 165.90 | 167.11 | -0.81 | -0.48% | 394,700 |
| Sep 29, 2026 | 171.21 | 171.80 | 166.51 | 167.92 | -2.10 | -1.24% | 340,200 |
| Sep 28, 2026 | 171.82 | 172.29 | 168.76 | 170.02 | -3.46 | -1.99% | 359,400 |
| Sep 25, 2026 | 172.47 | 174.82 | 171.05 | 173.48 | +1.58 | +0.92% | 220,800 |
| Sep 24, 2026 | 170.39 | 173.40 | 170.15 | 171.90 | +3.53 | +2.10% | 479,600 |
| Sep 23, 2026 | 167.51 | 170.74 | 166.51 | 168.37 | -0.61 | -0.36% | 294,800 |
| Sep 22, 2026 | 174.78 | 175.16 | 167.01 | 168.98 | -2.38 | -1.39% | 362,000 |
| Sep 21, 2026 | 176.45 | 176.89 | 170.93 | 171.36 | -3.36 | -1.92% | 451,900 |
| Sep 18, 2026 | 179.06 | 179.06 | 174.03 | 174.72 | -4.34 | -2.42% | 526,400 |
| Sep 17, 2026 | 174.55 | 180.00 | 173.63 | 179.06 | +6.92 | +4.02% | 717,400 |
| Sep 16, 2026 | 173.01 | 177.03 | 170.52 | 172.14 | -1.47 | -0.85% | 558,200 |
| Sep 15, 2026 | 176.22 | 179.00 | 167.85 | 173.61 | -53.11 | -23.43% | 1,844,200 |
| Sep 14, 2026 | 222.52 | 226.95 | 222.52 | 226.72 | +3.24 | +1.45% | 198,800 |
| Sep 11, 2026 | 226.48 | 228.06 | 221.33 | 223.48 | +0.42 | +0.19% | 212,700 |
| Sep 10, 2026 | 222.84 | 225.20 | 220.41 | 223.06 | -0.97 | -0.43% | 221,200 |
| Sep 9, 2026 | 225.00 | 225.74 | 222.36 | 224.03 | -1.76 | -0.78% | 191,000 |
| Sep 8, 2026 | 227.40 | 228.49 | 224.84 | 225.79 | -4.79 | -2.08% | 174,700 |
| Sep 4, 2026 | 230.27 | 235.82 | 230.27 | 230.58 | -2.59 | -1.11% | 146,200 |
| Sep 3, 2026 | 228.00 | 234.84 | 227.09 | 233.17 | +6.28 | +2.77% | 276,700 |
| Sep 2, 2026 | 223.41 | 230.00 | 223.00 | 226.89 | +5.75 | +2.60% | 483,100 |
| Sep 1, 2026 | 226.50 | 227.49 | 220.97 | 221.14 | -5.58 | -2.46% | 397,000 |
| Aug 31, 2026 | 231.00 | 233.92 | 226.43 | 226.72 | -6.00 | -2.58% | 290,800 |
| Aug 28, 2026 | 237.31 | 240.32 | 232.27 | 232.72 | -4.58 | -1.93% | 210,500 |
| Aug 27, 2026 | 235.00 | 240.52 | 233.45 | 237.30 | +0.68 | +0.29% | 164,300 |
| Aug 26, 2026 | 244.14 | 245.49 | 236.09 | 236.62 | -6.77 | -2.78% | 231,700 |
| Aug 25, 2026 | 251.20 | 251.54 | 241.46 | 243.39 | -4.27 | -1.72% | 213,100 |
| Aug 24, 2026 | 242.17 | 249.82 | 242.00 | 247.66 | +4.73 | +1.95% | 210,100 |
| Aug 21, 2026 | 239.32 | 246.49 | 239.32 | 242.93 | +5.54 | +2.33% | 344,600 |
| Aug 20, 2026 | 252.51 | 253.82 | 233.57 | 237.39 | -16.99 | -6.68% | 633,300 |
| Aug 19, 2026 | 262.28 | 264.69 | 254.26 | 254.38 | -7.62 | -2.91% | 219,800 |
| Aug 18, 2026 | 261.21 | 266.01 | 260.78 | 262.00 | -1.91 | -0.72% | 240,700 |
| Aug 17, 2026 | 264.20 | 265.73 | 260.90 | 263.91 | -1.54 | -0.58% | 324,300 |
| Aug 14, 2026 | 264.00 | 267.45 | 262.20 | 265.45 | +3.53 | +1.35% | 193,100 |
65 days, newest first. Daily bars as drawn on the ENVA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.