Enova International(ENVA)
$171.16+2.31 (+1.37%)
ENVA
Enova International historical prices
$171.16
At close:+2.31 (+1.37%)
Want to see ENVA full AI Analyst Report?
Enova International (ENVA) Historical Prices
764 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 169.18 | 171.28 | 166.56 | 171.16 | 171.16 | +1.37% | 337,120 | 0.97 |
| Nov 10, 2026 | 175.08 | 175.08 | 166.11 | 168.85 | 168.85 | -2.10% | 334,267 | 0.96 |
| Nov 09, 2026 | 176.17 | 176.92 | 162.65 | 168.34 | 168.34 | -2.40% | 561,189 | 1.65 |
| Nov 06, 2026 | 172.98 | 175.46 | 171.07 | 172.48 | 172.48 | -1.03% | 251,913 | 0.74 |
| Nov 05, 2026 | 183.82 | 185.00 | 171.03 | 174.28 | 174.28 | -3.81% | 450,047 | 1.33 |
| Nov 04, 2026 | 180.40 | 183.04 | 173.14 | 181.18 | 181.18 | +3.47% | 313,926 | 0.93 |
| Nov 03, 2026 | 175.00 | 176.56 | 173.87 | 175.10 | 175.10 | +0.67% | 250,946 | 0.74 |
| Nov 02, 2026 | 176.10 | 179.29 | 173.11 | 173.94 | 173.94 | -0.09% | 228,757 | 0.68 |
| Oct 30, 2026 | 177.59 | 178.40 | 172.53 | 174.09 | 174.09 | -3.84% | 233,604 | 0.69 |
| Oct 29, 2026 | 183.16 | 184.80 | 180.31 | 181.04 | 181.04 | +0.68% | 354,329 | 1.05 |
| Oct 28, 2026 | 172.29 | 180.44 | 171.98 | 179.82 | 179.82 | +4.97% | 371,873 | 1.10 |
| Oct 27, 2026 | 171.46 | 173.65 | 170.59 | 171.31 | 171.31 | +0.75% | 318,994 | 0.95 |
| Oct 26, 2026 | 166.29 | 173.83 | 166.29 | 170.03 | 170.03 | +3.00% | 300,400 | 0.88 |
| Oct 23, 2026 | 171.59 | 177.06 | 163.65 | 165.07 | 165.07 | -6.62% | 656,440 | 1.96 |
| Oct 22, 2026 | 177.49 | 180.89 | 174.92 | 176.78 | 176.78 | -1.82% | 440,029 | 1.30 |
| Oct 21, 2026 | 181.14 | 182.52 | 177.48 | 180.05 | 180.05 | +0.33% | 322,294 | 0.93 |
| Oct 20, 2026 | 176.32 | 182.00 | 176.32 | 179.45 | 179.45 | +1.84% | 320,650 | 0.92 |
| Oct 19, 2026 | 176.50 | 178.99 | 175.54 | 176.20 | 176.20 | -0.95% | 194,685 | 0.55 |
| Oct 16, 2026 | 177.68 | 181.18 | 177.20 | 177.89 | 177.89 | +0.21% | 252,873 | 0.72 |
| Oct 15, 2026 | 175.02 | 178.31 | 173.09 | 177.52 | 177.52 | +1.92% | 231,793 | 0.66 |
| Oct 14, 2026 | 171.76 | 174.30 | 169.41 | 174.18 | 174.18 | -0.46% | 326,609 | 0.93 |
| Oct 13, 2026 | 176.89 | 177.68 | 172.14 | 174.99 | 174.99 | -1.04% | 426,172 | 1.21 |
| Oct 12, 2026 | 178.22 | 180.92 | 175.71 | 176.83 | 176.83 | -0.70% | 320,111 | 0.91 |
| Oct 09, 2026 | 183.25 | 183.29 | 177.43 | 178.07 | 178.07 | -2.48% | 286,200 | 0.81 |
| Oct 08, 2026 | 183.31 | 184.38 | 180.15 | 182.59 | 182.59 | -0.83% | 378,193 | 1.07 |
| Oct 07, 2026 | 180.23 | 184.28 | 180.23 | 184.12 | 184.12 | +0.68% | 365,154 | 1.04 |
| Oct 06, 2026 | 179.80 | 183.04 | 178.34 | 182.88 | 182.88 | +2.74% | 323,675 | 0.93 |
| Oct 05, 2026 | 173.15 | 179.41 | 173.15 | 178.00 | 178.00 | +2.96% | 390,706 | 1.11 |
| Oct 02, 2026 | 174.06 | 176.15 | 172.47 | 172.89 | 172.89 | +0.82% | 310,536 | 0.89 |
| Oct 01, 2026 | 167.27 | 171.76 | 164.77 | 171.49 | 171.49 | +2.62% | 357,146 | 1.02 |
| Sep 30, 2026 | 168.09 | 171.03 | 165.90 | 167.11 | 167.11 | -0.48% | 403,214 | 1.18 |
| Sep 29, 2026 | 171.21 | 171.81 | 166.51 | 167.92 | 167.92 | -1.24% | 340,152 | 0.98 |
| Sep 28, 2026 | 171.82 | 172.29 | 168.76 | 170.02 | 170.02 | -1.99% | 359,408 | 1.03 |
| Sep 25, 2026 | 172.47 | 174.82 | 171.05 | 173.48 | 173.48 | +0.92% | 220,759 | 0.62 |
| Sep 24, 2026 | 170.39 | 173.40 | 170.16 | 171.90 | 171.90 | +2.10% | 479,609 | 1.35 |
| Sep 23, 2026 | 167.51 | 170.74 | 166.51 | 168.37 | 168.37 | -0.36% | 294,814 | 0.80 |
| Sep 22, 2026 | 174.78 | 175.17 | 167.01 | 168.98 | 168.98 | -1.39% | 362,021 | 0.98 |
| Sep 21, 2026 | 176.45 | 176.89 | 170.93 | 171.36 | 171.36 | -1.92% | 451,906 | 1.22 |
| Sep 18, 2026 | 179.06 | 179.06 | 174.03 | 174.72 | 174.72 | -2.42% | 526,455 | 1.43 |
| Sep 17, 2026 | 174.55 | 180.00 | 173.63 | 179.06 | 179.06 | +4.02% | 702,798 | 1.94 |
| Sep 16, 2026 | 173.01 | 177.03 | 170.52 | 172.14 | 172.14 | -0.85% | 559,059 | 1.55 |
| Sep 15, 2026 | 176.22 | 179.00 | 167.85 | 173.61 | 173.61 | -23.43% | 1,845,440 | 5.38 |
| Sep 14, 2026 | 222.52 | 226.95 | 222.52 | 226.72 | 226.72 | +1.45% | 204,212 | 0.58 |
| Sep 11, 2026 | 226.48 | 228.06 | 221.33 | 223.48 | 223.48 | +0.19% | 212,710 | 0.61 |
| Sep 10, 2026 | 222.84 | 225.20 | 220.41 | 223.06 | 223.06 | -0.43% | 221,175 | 0.62 |
| Sep 09, 2026 | 225.00 | 225.75 | 222.36 | 224.03 | 224.03 | -0.78% | 190,973 | 0.53 |
| Sep 08, 2026 | 227.40 | 228.49 | 224.84 | 225.79 | 225.79 | -2.08% | 174,738 | 0.48 |
| Sep 07, 2026 | 230.27 | 235.83 | 230.27 | 230.58 | 230.58 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 230.27 | 235.83 | 230.27 | 230.58 | 230.58 | -1.11% | 146,192 | 0.39 |
| Sep 03, 2026 | 228.00 | 234.84 | 227.09 | 233.17 | 233.17 | +2.77% | 272,990 | 0.74 |
