Advertisement
U.S. markets open in 3 hours 42 minutes

Enova International, Inc. (ENVA)

NYSE - NYSE Delayed Price. Currency in USD
62.19+1.01 (+1.65%)
At close: 04:00PM EDT
62.19 -0.01 (-0.02%)
After hours: 04:01PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202461.8362.4661.6462.1962.19193,100
Mar 26, 202461.0561.7760.7561.1861.18209,300
Mar 25, 202461.2861.8760.6560.6660.66130,800
Mar 22, 202463.1263.1261.0061.0161.01147,400
Mar 21, 202462.9063.4262.7063.0163.01209,800
Mar 20, 202461.3263.2861.3262.2862.28270,900
Mar 19, 202459.3761.8059.3761.4861.48244,400
Mar 18, 202459.9560.4559.3559.6259.62237,500
Mar 15, 202460.0261.4458.9159.7559.75727,800
Mar 14, 202462.0162.0759.7860.3560.35274,300
Mar 13, 202462.4563.0461.9262.3062.30175,500
Mar 12, 202461.6163.0961.2862.5762.57196,200
Mar 11, 202462.9763.1161.6661.7561.75169,200
Mar 08, 202463.6364.5163.1763.5163.51206,500
Mar 07, 202463.1763.8662.9463.0963.09229,800
Mar 06, 202463.7763.7762.4762.6862.68282,700
Mar 05, 202462.2863.5562.2863.3663.36269,200
Mar 04, 202463.2964.2562.6462.7162.71205,800
Mar 01, 202463.2063.8262.9263.1463.14191,500
Feb 29, 202463.4264.1462.5863.2563.25250,900
Feb 28, 202460.9763.0060.9762.3362.33318,100
Feb 27, 202461.6762.1961.3561.3861.38333,200
Feb 26, 202461.1861.9061.0361.3261.32315,700
Feb 23, 202460.1361.9859.9561.4161.41309,500
Feb 22, 202459.7960.8359.4859.9059.90344,500
Feb 21, 202460.0160.4659.6859.8059.80322,800
Feb 20, 202458.5361.3758.4360.4760.47369,400
Feb 16, 202459.3261.0859.3259.5159.51365,100
Feb 15, 202457.4260.3157.2159.7459.74372,200
Feb 14, 202456.4457.9555.9057.0957.09291,000
Feb 13, 202455.1856.2754.6755.7055.70304,400
Feb 12, 202455.5058.1255.3457.1857.18326,400
Feb 09, 202454.7455.6154.2655.5455.54290,800
Feb 08, 202454.5254.7153.8054.5754.57235,100
Feb 07, 202454.1054.7853.4054.6954.69329,100
Feb 06, 202453.7454.6153.5854.0754.07349,400
Feb 05, 202453.2954.8353.1754.0454.04375,900
Feb 02, 202454.2255.0853.8853.9853.98353,400
Feb 01, 202454.6656.0853.8155.0355.03420,500
Jan 31, 202462.8263.5653.9154.4354.43776,400
Jan 30, 202458.5459.9458.4458.7758.77560,300
Jan 29, 202458.8359.2058.6459.0059.00197,500
Jan 26, 202458.0359.0058.0358.5858.58189,200
Jan 25, 202457.1557.5957.0157.4557.45222,900
Jan 24, 202457.2957.5856.4756.5856.58167,600
Jan 23, 202457.3757.6056.5956.5956.59256,900
Jan 22, 202456.4357.4856.4356.8656.86190,200
Jan 19, 202455.2055.6854.5555.6855.68231,500
Jan 18, 202455.0355.1053.7254.7254.72208,800
Jan 17, 202454.0155.0754.0154.8354.83217,600
Jan 16, 202454.1555.0053.8554.9954.99157,600
Jan 12, 202455.9556.1054.8054.8554.85193,100
Jan 11, 202454.8855.3554.3355.0955.09235,000
Jan 10, 202454.8155.4954.8155.1155.11145,100
Jan 09, 202454.9055.6554.8655.4255.42212,600
Jan 08, 202455.5055.9555.4655.9155.91191,300
Jan 05, 202454.2855.2853.6855.0355.03224,700
Jan 04, 202454.2255.0054.0454.6654.66219,700
Jan 03, 202454.6255.1553.4554.1554.15228,400
Jan 02, 202454.7855.9054.4255.1755.17189,100
Dec 29, 202356.2056.6455.1755.3655.36285,700
Dec 28, 202356.0156.4655.7956.3156.31135,800
Dec 27, 202355.5456.6255.0456.2356.23186,000
Dec 26, 202355.1656.0054.1055.9355.93145,300
Dec 22, 202355.1555.5354.8955.1055.10185,600
Dec 21, 202354.3355.3453.4255.0955.09261,900
Dec 20, 202354.7155.6154.0554.0954.09390,800
Dec 19, 202353.6255.0853.0454.7754.77417,400
Dec 18, 202354.1754.1752.9953.3053.30334,200
Dec 15, 202353.4754.5353.0254.0654.06945,400
Dec 14, 202352.8954.2652.7753.4053.40424,700
Dec 13, 202349.6452.4349.1751.9451.94407,800
Dec 12, 202348.5950.3148.5049.7449.74505,800
Dec 11, 202347.3448.8147.0048.7448.74309,100
Dec 08, 202346.7248.1346.7247.2947.29326,900
Dec 07, 202344.8947.8744.4747.2747.27422,200
Dec 06, 202343.5144.5843.4843.8643.86232,800
Dec 05, 202344.3844.4043.2143.2243.22210,600
Dec 04, 202342.0845.1342.0844.7644.76397,800
Dec 01, 202341.0242.8041.0242.6742.67208,600
Nov 30, 202341.2141.7040.8941.2041.20147,300
Nov 29, 202341.3141.9441.0041.0641.06288,100
Nov 28, 202340.6241.0540.3740.9140.91254,400
Nov 27, 202340.0640.6540.0140.4440.44151,300
Nov 24, 202340.5140.5139.9240.3540.3570,600
Nov 22, 202340.6740.9840.2840.5140.51140,000
Nov 21, 202340.3940.8040.1340.1340.13136,400
Nov 20, 202340.1741.1639.8740.8640.86189,300
Nov 17, 202340.1040.5739.5940.2340.23364,800
Nov 16, 202341.6441.6438.8939.5039.50590,900
Nov 15, 202341.9742.3841.2841.5241.52646,800
Nov 14, 202342.0542.3141.5842.1142.11244,900
Nov 13, 202340.1040.7239.8440.5140.51148,400
Nov 10, 202340.9041.0340.2340.2940.29273,100
Nov 09, 202341.3141.4140.4340.7740.77143,500
Nov 08, 202341.2241.3040.7141.1141.11184,900
Nov 07, 202342.0942.1241.0441.0641.06268,600
Nov 06, 202342.7142.8241.6442.4542.45180,900
Nov 03, 202343.0545.0042.4342.8142.81261,600
Nov 02, 202342.2242.2240.9841.7941.79298,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...