tiprankstipranks
Trending News
More News >
Enova International (ENVA)
NYSE:ENVA
US Market
Advertisement

Enova International (ENVA) Historical Prices

Compare
671 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
117.93
120.30
117.93
119.78
119.78
+1.02%
294,690
0.97
Aug 26, 2025
114.27
118.57
114.26
118.57
118.57
+3.46%
222,971
0.73
Aug 25, 2025
114.01
115.15
113.58
114.61
114.61
+0.55%
156,721
0.52
Aug 22, 2025
108.17
114.31
108.17
113.98
113.98
+5.77%
228,802
0.75
Aug 21, 2025
107.65
108.63
107.03
107.76
107.76
+0.05%
195,554
0.64
Aug 20, 2025
107.23
108.23
105.25
107.71
107.71
+0.07%
204,912
0.68
Aug 19, 2025
107.60
107.77
106.52
107.64
107.64
-0.21%
218,683
0.72
Aug 18, 2025
106.80
107.87
106.16
107.87
107.87
+0.83%
120,311
0.40
Aug 15, 2025
110.36
110.36
106.14
106.98
106.98
-2.82%
266,959
0.88
Aug 14, 2025
109.24
110.09
108.44
110.09
110.09
-0.16%
212,463
0.70
Aug 13, 2025
110.00
111.20
109.36
110.27
110.27
+1.09%
345,602
1.15
Aug 12, 2025
105.67
109.29
105.58
109.08
109.08
+4.61%
283,445
0.94
Aug 11, 2025
103.48
104.60
103.48
104.27
104.27
+1.13%
217,074
0.73
Aug 08, 2025
103.51
104.49
102.76
103.10
103.10
+0.38%
233,598
0.78
Aug 07, 2025
105.72
106.00
102.43
102.71
102.71
-1.53%
287,184
0.96
Aug 06, 2025
103.99
104.92
103.56
104.31
104.31
+0.38%
330,580
1.11
Aug 05, 2025
103.09
104.89
101.96
103.92
103.92
+1.29%
341,018
1.15
Aug 04, 2025
101.17
102.79
101.16
102.60
102.60
+2.03%
268,098
0.90
Aug 01, 2025
103.11
103.39
99.61
100.56
100.56
-3.83%
396,485
1.34
Jul 31, 2025
104.58
106.20
104.38
104.56
104.56
-0.03%
370,425
1.24
Jul 30, 2025
104.11
106.40
103.64
104.59
104.59
+0.68%
540,907
1.82
Jul 29, 2025
105.74
107.20
103.52
103.88
103.88
-0.71%
473,083
1.61
Jul 28, 2025
106.35
107.13
103.59
104.62
104.62
-1.13%
525,147
1.81
Jul 25, 2025
108.85
109.99
105.82
105.82
105.82
-5.30%
927,196
3.32
Jul 24, 2025
117.62
118.23
111.60
111.74
111.74
-5.01%
728,825
2.69
Jul 23, 2025
115.10
118.51
114.87
117.63
117.63
+3.05%
341,118
1.27
Jul 22, 2025
112.33
114.76
111.40
114.15
114.15
+0.98%
303,538
1.14
Jul 21, 2025
114.19
114.44
112.20
113.04
113.04
-0.52%
259,422
0.98
Jul 18, 2025
115.09
115.09
112.69
113.63
113.63
-1.10%
195,044
0.73
Jul 17, 2025
113.64
115.40
113.33
114.89
114.89
+1.04%
220,780
0.83
Jul 16, 2025
113.74
114.04
111.22
113.71
113.71
+0.81%
187,763
0.70
Jul 15, 2025
115.59
115.79
112.77
112.80
112.80
-2.53%
263,607
0.96
Jul 14, 2025
115.11
115.94
113.85
115.73
115.73
+0.79%
225,661
0.82
Jul 11, 2025
116.64
116.86
114.00
114.82
114.82
-2.03%
246,078
0.88
Jul 10, 2025
116.24
118.05
115.21
117.20
117.20
+0.61%
278,913
0.98
Jul 09, 2025
117.32
117.32
114.51
116.49
116.49
+0.48%
300,329
1.05
Jul 08, 2025
117.67
119.06
115.85
115.93
115.93
-0.18%
346,105
1.20
Jul 07, 2025
113.68
118.22
113.68
116.14
116.14
+0.25%
399,289
1.39
Jul 03, 2025
115.75
117.01
115.11
115.85
115.85
+0.34%
161,490
0.56
Jul 02, 2025
113.07
115.73
112.32
115.46
115.46
+2.21%
270,846
0.94
Jul 01, 2025
110.69
114.15
110.67
112.96
112.96
+1.29%
358,128
1.26
Jun 30, 2025
111.09
112.09
109.82
111.52
111.52
+0.46%
383,945
1.36
Jun 27, 2025
107.23
111.63
106.32
111.01
111.01
+5.17%
1,499,246
5.78
Jun 26, 2025
104.02
106.10
104.00
105.55
105.55
+1.79%
281,561
1.10
Jun 25, 2025
103.06
104.61
102.57
103.69
103.69
+0.53%
220,347
0.86
Jun 24, 2025
101.10
103.70
100.81
103.14
103.14
+3.37%
227,139
0.89
Jun 23, 2025
97.81
99.93
96.57
99.78
99.78
+1.24%
205,035
0.79
Jun 20, 2025
98.68
98.99
97.91
98.56
98.56
+0.92%
365,055
1.42
Jun 18, 2025
95.37
98.72
95.37
97.66
97.66
+2.07%
242,488
0.95
Jun 17, 2025
95.60
96.41
94.95
95.68
95.68
-0.35%
171,465
0.67
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis