Enova International Inc. (ENVA)
96.03
-3.25 (-3.27%)
At close: Mar 28, 2025, 3:59 PM
96.10
0.07%
Pre-market: Mar 31, 2025, 05:46 AM EDT
Enova International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 98.57 | 99.37 | 94.49 | 96.11 | -3.17 | -3.19% | 136,772 |
| Mar 27, 2025 | 99.72 | 100.75 | 98.01 | 99.28 | -1.11 | -1.11% | 129,300 |
| Mar 26, 2025 | 102.58 | 103.11 | 99.53 | 100.39 | -1.73 | -1.69% | 119,800 |
| Mar 25, 2025 | 101.65 | 102.87 | 100.94 | 102.12 | 0.18 | 0.18% | 156,400 |
| Mar 24, 2025 | 99.58 | 102.18 | 99.58 | 101.94 | 4.51 | 4.63% | 251,600 |
| Mar 21, 2025 | 96.20 | 97.98 | 95.51 | 97.43 | 0.04 | 0.04% | 430,747 |
| Mar 20, 2025 | 95.90 | 98.53 | 95.90 | 97.39 | 1.11 | 1.15% | 182,318 |
| Mar 19, 2025 | 92.58 | 97.05 | 92.01 | 96.28 | 3.16 | 3.39% | 183,224 |
| Mar 18, 2025 | 92.90 | 93.51 | 91.82 | 93.12 | -0.05 | -0.05% | 171,806 |
| Mar 17, 2025 | 92.08 | 94.32 | 92.00 | 93.17 | 0.55 | 0.59% | 255,200 |
| Mar 14, 2025 | 88.51 | 92.65 | 88.10 | 92.62 | 5.43 | 6.23% | 382,000 |
| Mar 13, 2025 | 90.23 | 90.43 | 86.49 | 87.19 | -2.70 | -3.00% | 203,547 |
| Mar 12, 2025 | 90.65 | 91.16 | 88.13 | 89.89 | 1.17 | 1.32% | 292,039 |
| Mar 11, 2025 | 87.07 | 90.48 | 86.81 | 88.72 | 1.54 | 1.77% | 276,038 |
| Mar 10, 2025 | 88.99 | 89.65 | 86.12 | 87.18 | -4.33 | -4.73% | 456,931 |
| Mar 7, 2025 | 93.12 | 93.51 | 87.39 | 91.51 | -1.77 | -1.90% | 344,568 |
| Mar 6, 2025 | 95.00 | 96.06 | 92.29 | 93.28 | -3.13 | -3.25% | 275,938 |
| Mar 5, 2025 | 95.28 | 96.87 | 94.20 | 96.41 | 1.09 | 1.14% | 182,731 |
| Mar 4, 2025 | 97.96 | 98.00 | 93.51 | 95.32 | -4.73 | -4.73% | 357,335 |
| Mar 3, 2025 | 103.35 | 104.37 | 99.14 | 100.05 | -3.29 | -3.18% | 174,949 |
| Feb 28, 2025 | 102.00 | 103.36 | 101.42 | 103.34 | 1.48 | 1.45% | 171,514 |
| Feb 27, 2025 | 102.79 | 103.34 | 100.94 | 101.86 | -0.60 | -0.59% | 174,700 |
| Feb 26, 2025 | 102.14 | 104.68 | 101.64 | 102.46 | 0.74 | 0.73% | 167,206 |
| Feb 25, 2025 | 102.88 | 103.26 | 100.64 | 101.72 | -0.18 | -0.18% | 279,900 |
| Feb 24, 2025 | 103.45 | 104.26 | 100.39 | 101.90 | -0.85 | -0.83% | 293,400 |
| Feb 21, 2025 | 106.70 | 106.70 | 102.52 | 102.75 | -2.93 | -2.77% | 309,800 |
| Feb 20, 2025 | 108.95 | 109.18 | 104.13 | 105.68 | -3.44 | -3.15% | 385,111 |
| Feb 19, 2025 | 108.44 | 109.61 | 107.52 | 109.12 | -0.64 | -0.58% | 252,948 |
| Feb 18, 2025 | 111.54 | 111.85 | 108.17 | 109.76 | -1.05 | -0.95% | 223,709 |
| Feb 14, 2025 | 111.15 | 112.66 | 110.59 | 110.81 | 0.02 | 0.02% | 156,523 |
| Feb 13, 2025 | 112.13 | 112.20 | 109.08 | 110.79 | -0.34 | -0.31% | 190,700 |
| Feb 12, 2025 | 113.14 | 113.66 | 109.70 | 111.13 | -3.41 | -2.98% | 226,499 |
| Feb 11, 2025 | 112.46 | 114.91 | 112.20 | 114.54 | 0.80 | 0.70% | 304,120 |
| Feb 10, 2025 | 115.39 | 115.92 | 112.76 | 113.74 | -1.12 | -0.98% | 258,300 |
| Feb 7, 2025 | 116.50 | 117.49 | 114.40 | 114.86 | -1.63 | -1.40% | 259,632 |
| Feb 6, 2025 | 115.85 | 117.56 | 115.09 | 116.49 | 1.75 | 1.53% | 283,740 |
| Feb 5, 2025 | 116.17 | 117.39 | 113.00 | 114.74 | 1.80 | 1.59% | 416,568 |
| Feb 4, 2025 | 110.49 | 114.07 | 110.49 | 112.94 | 2.10 | 1.89% | 318,000 |
| Feb 3, 2025 | 109.04 | 111.78 | 108.32 | 110.84 | -1.48 | -1.32% | 312,871 |
| Jan 31, 2025 | 114.09 | 114.34 | 109.07 | 112.32 | -1.38 | -1.21% | 276,739 |
| Jan 30, 2025 | 112.87 | 115.07 | 112.87 | 113.70 | 1.64 | 1.46% | 154,939 |
| Jan 29, 2025 | 112.19 | 114.86 | 110.95 | 112.06 | -0.64 | -0.57% | 231,200 |
| Jan 28, 2025 | 109.46 | 113.29 | 109.41 | 112.70 | 2.94 | 2.68% | 238,035 |
| Jan 27, 2025 | 110.77 | 111.45 | 108.62 | 109.76 | -1.89 | -1.69% | 185,900 |
| Jan 24, 2025 | 110.67 | 111.77 | 110.38 | 111.65 | 0.40 | 0.36% | 145,126 |
| Jan 23, 2025 | 110.66 | 113.08 | 110.66 | 111.25 | 0.10 | 0.09% | 228,800 |
| Jan 22, 2025 | 108.77 | 111.32 | 108.77 | 111.15 | 1.89 | 1.73% | 238,200 |
| Jan 21, 2025 | 108.53 | 110.62 | 107.77 | 109.26 | 1.64 | 1.52% | 200,823 |
| Jan 17, 2025 | 107.24 | 108.20 | 105.99 | 107.62 | 1.24 | 1.17% | 139,607 |
| Jan 16, 2025 | 105.28 | 106.77 | 104.95 | 106.38 | 0.70 | 0.66% | 224,513 |