Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
140.09
+2.51 (1.82%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Enova International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 135.59 | 136.15 | 133.05 | 135.78 | - | -1.31% | 111,454 |
| Mar 6, 2026 | 138.45 | 139.25 | 133.63 | 137.58 | 137.58 | -3.12% | 166,109 |
| Mar 5, 2026 | 143.00 | 146.25 | 140.30 | 142.01 | 142.01 | -2.02% | 224,238 |
| Mar 4, 2026 | 142.13 | 145.81 | 139.96 | 144.94 | 144.94 | 2.48% | 262,547 |
| Mar 3, 2026 | 137.44 | 142.05 | 135.66 | 141.43 | 141.43 | -0.11% | 229,151 |
| Mar 2, 2026 | 135.73 | 142.71 | 135.66 | 141.59 | 141.59 | 1.83% | 254,752 |
| Feb 27, 2026 | 145.00 | 146.46 | 136.92 | 139.05 | 139.05 | -6.28% | 357,516 |
| Feb 26, 2026 | 145.84 | 149.49 | 145.84 | 148.36 | 148.36 | 2.72% | 279,897 |
| Feb 25, 2026 | 139.29 | 144.91 | 137.81 | 144.43 | 144.43 | 4.66% | 218,524 |
| Feb 24, 2026 | 136.03 | 139.10 | 135.80 | 138.00 | 138.00 | 1.29% | 238,069 |
| Feb 23, 2026 | 144.74 | 144.74 | 135.44 | 136.24 | 136.24 | -6.25% | 372,719 |
| Feb 20, 2026 | 145.00 | 147.68 | 142.89 | 145.33 | 145.33 | 0.21% | 320,546 |
| Feb 19, 2026 | 147.76 | 148.45 | 143.02 | 145.03 | 145.03 | -2.71% | 387,511 |
| Feb 18, 2026 | 149.48 | 151.22 | 146.70 | 149.07 | 149.07 | 0.48% | 286,049 |
| Feb 17, 2026 | 149.95 | 152.65 | 147.37 | 148.36 | 148.36 | -0.51% | 322,371 |
| Feb 13, 2026 | 148.88 | 150.80 | 146.51 | 149.12 | 149.12 | 0.46% | 202,036 |
| Feb 12, 2026 | 153.45 | 156.00 | 145.08 | 148.44 | 148.44 | -2.66% | 455,856 |
| Feb 11, 2026 | 158.50 | 158.98 | 151.12 | 152.49 | 152.49 | -3.36% | 266,770 |
| Feb 10, 2026 | 158.09 | 161.24 | 155.44 | 157.79 | 157.79 | -0.60% | 206,050 |
| Feb 9, 2026 | 162.71 | 163.94 | 158.59 | 158.74 | 158.74 | -1.46% | 213,826 |
| Feb 6, 2026 | 162.52 | 164.96 | 160.89 | 161.10 | 161.10 | 0.83% | 243,876 |
| Feb 5, 2026 | 155.27 | 162.22 | 153.01 | 159.78 | 159.78 | 2.61% | 452,006 |
| Feb 4, 2026 | 159.10 | 161.20 | 152.38 | 155.72 | 155.72 | -2.11% | 679,079 |
| Feb 3, 2026 | 174.42 | 176.68 | 157.39 | 159.07 | 159.07 | -7.72% | 805,574 |
| Feb 2, 2026 | 163.08 | 173.39 | 160.00 | 172.37 | 172.37 | 4.36% | 890,771 |
| Jan 30, 2026 | 163.16 | 166.75 | 163.01 | 165.17 | 165.17 | 0.04% | 821,979 |
| Jan 29, 2026 | 161.30 | 165.29 | 160.56 | 165.10 | 165.10 | 3.67% | 291,158 |
| Jan 28, 2026 | 157.63 | 163.47 | 153.70 | 159.26 | 159.26 | 0.99% | 636,489 |
| Jan 27, 2026 | 158.36 | 158.75 | 155.42 | 157.70 | 157.70 | -0.54% | 380,458 |
| Jan 26, 2026 | 158.67 | 159.15 | 156.42 | 158.55 | 158.55 | 0.63% | 248,349 |
| Jan 23, 2026 | 159.56 | 161.05 | 157.03 | 157.55 | 157.55 | -1.95% | 228,288 |
| Jan 22, 2026 | 160.11 | 164.00 | 159.75 | 160.68 | 160.68 | 1.59% | 184,297 |
| Jan 21, 2026 | 154.89 | 158.96 | 154.72 | 158.17 | 158.17 | 3.12% | 331,517 |
| Jan 20, 2026 | 152.94 | 157.97 | 151.28 | 153.39 | 153.39 | -2.22% | 254,218 |
| Jan 16, 2026 | 156.00 | 159.06 | 155.60 | 156.87 | 156.87 | 1.06% | 262,198 |
| Jan 15, 2026 | 160.00 | 162.43 | 154.05 | 155.23 | 155.23 | -2.92% | 412,826 |
| Jan 14, 2026 | 157.04 | 160.34 | 155.86 | 159.90 | 159.90 | 1.42% | 217,076 |
| Jan 13, 2026 | 159.13 | 159.13 | 156.23 | 157.66 | 157.66 | -0.37% | 232,577 |
| Jan 12, 2026 | 158.44 | 159.74 | 155.58 | 158.24 | 158.24 | -2.08% | 208,308 |
| Jan 9, 2026 | 166.00 | 166.76 | 161.04 | 161.60 | 161.60 | -1.96% | 169,062 |
| Jan 8, 2026 | 164.57 | 166.26 | 164.16 | 164.83 | 164.83 | 0.94% | 172,565 |
| Jan 7, 2026 | 162.50 | 164.61 | 159.78 | 163.30 | 163.30 | 0.96% | 297,663 |
| Jan 6, 2026 | 161.40 | 163.04 | 159.40 | 161.74 | 161.74 | -0.38% | 290,086 |
| Jan 5, 2026 | 160.17 | 166.08 | 160.17 | 162.36 | 162.36 | 0.25% | 355,439 |
| Jan 2, 2026 | 158.00 | 162.78 | 155.60 | 161.96 | 161.96 | 3.03% | 247,111 |
| Dec 31, 2025 | 159.60 | 160.68 | 156.41 | 157.20 | 157.20 | -1.42% | 291,986 |
| Dec 30, 2025 | 163.91 | 164.41 | 159.38 | 159.46 | 159.46 | -2.09% | 180,831 |
| Dec 29, 2025 | 164.73 | 165.32 | 161.83 | 162.86 | 162.86 | -1.20% | 124,753 |
| Dec 26, 2025 | 164.86 | 165.63 | 163.88 | 164.84 | 164.84 | 0.10% | 88,090 |
| Dec 24, 2025 | 162.71 | 164.93 | 162.58 | 164.67 | 164.67 | 0.94% | 58,580 |
| Dec 23, 2025 | 164.52 | 166.52 | 162.06 | 163.14 | 163.14 | -1.04% | 204,821 |
| Dec 22, 2025 | 163.78 | 167.16 | 162.41 | 164.85 | 164.85 | 0.61% | 240,449 |
| Dec 19, 2025 | 164.43 | 166.12 | 162.00 | 163.85 | 163.85 | -0.28% | 473,827 |
| Dec 18, 2025 | 164.03 | 168.68 | 163.81 | 164.31 | 164.31 | 0.35% | 328,301 |
| Dec 17, 2025 | 159.93 | 166.00 | 159.93 | 163.74 | 163.74 | 3.41% | 432,329 |
| Dec 16, 2025 | 161.74 | 163.00 | 158.18 | 158.34 | 158.34 | -1.30% | 426,229 |
| Dec 15, 2025 | 162.12 | 166.55 | 159.73 | 160.43 | 160.43 | -1.41% | 525,516 |
| Dec 12, 2025 | 160.28 | 164.42 | 159.11 | 162.72 | 162.72 | 3.04% | 584,389 |
| Dec 11, 2025 | 142.68 | 161.29 | 142.48 | 157.92 | 157.92 | 11.68% | 741,679 |
| Dec 10, 2025 | 138.01 | 142.43 | 136.00 | 141.40 | 141.40 | 3.11% | 272,296 |
| Dec 9, 2025 | 135.91 | 137.99 | 135.61 | 137.14 | 137.14 | 0.91% | 163,043 |
| Dec 8, 2025 | 136.02 | 136.54 | 134.00 | 135.91 | 135.91 | 0.39% | 148,137 |
| Dec 5, 2025 | 135.61 | 136.51 | 134.68 | 135.38 | 135.38 | -0.57% | 193,280 |
| Dec 4, 2025 | 135.06 | 136.41 | 134.40 | 136.16 | 136.16 | 0.56% | 235,350 |
| Dec 3, 2025 | 131.40 | 135.78 | 131.40 | 135.40 | 135.40 | 3.45% | 192,770 |
| Dec 2, 2025 | 131.60 | 131.60 | 129.55 | 130.89 | 130.89 | 0.54% | 157,037 |
| Dec 1, 2025 | 130.47 | 132.15 | 129.28 | 130.19 | 130.19 | -0.69% | 159,298 |
| Nov 28, 2025 | 131.00 | 132.00 | 130.60 | 131.09 | 131.09 | 0.36% | 61,925 |
| Nov 26, 2025 | 129.92 | 132.60 | 129.92 | 130.62 | 130.62 | 0.18% | 274,215 |
| Nov 25, 2025 | 126.75 | 131.17 | 126.50 | 130.38 | 130.38 | 3.36% | 410,461 |
| Nov 24, 2025 | 124.18 | 126.57 | 123.51 | 126.14 | 126.14 | 1.58% | 109,550 |
| Nov 21, 2025 | 121.54 | 125.98 | 119.76 | 124.18 | 124.18 | 3.14% | 160,782 |
| Nov 20, 2025 | 123.00 | 125.58 | 119.77 | 120.40 | 120.40 | -0.96% | 169,816 |
| Nov 19, 2025 | 119.66 | 121.65 | 119.02 | 121.57 | 121.57 | 1.74% | 133,080 |
| Nov 18, 2025 | 119.87 | 121.95 | 119.48 | 119.49 | 119.49 | -1.01% | 133,870 |
| Nov 17, 2025 | 125.55 | 128.49 | 119.81 | 120.71 | 120.71 | -3.96% | 176,963 |
| Nov 14, 2025 | 124.02 | 126.24 | 119.80 | 125.69 | 125.69 | -1.60% | 212,710 |
| Nov 13, 2025 | 131.79 | 133.33 | 126.35 | 127.73 | 127.73 | -1.14% | 246,714 |
| Nov 12, 2025 | 127.57 | 130.15 | 127.57 | 129.20 | 129.20 | 1.52% | 185,048 |
| Nov 11, 2025 | 126.09 | 128.71 | 124.98 | 127.26 | 127.26 | 0.16% | 178,322 |
| Nov 10, 2025 | 125.39 | 128.05 | 124.20 | 127.06 | 127.06 | 1.76% | 170,770 |
| Nov 7, 2025 | 122.52 | 125.15 | 121.06 | 124.86 | 124.86 | 1.63% | 219,125 |
| Nov 6, 2025 | 128.70 | 130.46 | 122.64 | 122.86 | 122.86 | -4.02% | 283,232 |
| Nov 5, 2025 | 122.62 | 128.33 | 122.46 | 128.00 | 128.00 | 4.49% | 313,756 |
| Nov 4, 2025 | 121.58 | 123.43 | 120.18 | 122.50 | 122.50 | 0.06% | 205,966 |
| Nov 3, 2025 | 118.92 | 122.47 | 118.31 | 122.43 | 122.43 | 2.39% | 246,706 |
| Oct 31, 2025 | 119.28 | 121.18 | 118.28 | 119.57 | 119.57 | 0.29% | 249,953 |
| Oct 30, 2025 | 120.83 | 123.99 | 118.54 | 119.22 | 119.22 | -1.78% | 469,454 |
| Oct 29, 2025 | 117.66 | 122.01 | 117.66 | 121.38 | 121.38 | 1.76% | 392,243 |
| Oct 28, 2025 | 121.54 | 121.54 | 118.89 | 119.28 | 119.28 | -1.58% | 233,689 |
| Oct 27, 2025 | 125.80 | 126.57 | 120.20 | 121.20 | 121.20 | -2.81% | 346,714 |
| Oct 24, 2025 | 118.67 | 127.82 | 115.06 | 124.70 | 124.70 | 9.36% | 529,061 |
| Oct 23, 2025 | 114.44 | 116.54 | 111.93 | 114.03 | 114.03 | 0.07% | 380,100 |
| Oct 22, 2025 | 111.81 | 114.62 | 111.13 | 113.95 | 113.95 | 2.25% | 314,163 |
| Oct 21, 2025 | 109.39 | 111.70 | 109.39 | 111.44 | 111.44 | 1.80% | 105,865 |
| Oct 20, 2025 | 109.70 | 111.09 | 108.72 | 109.47 | 109.47 | 0.54% | 161,340 |
| Oct 17, 2025 | 107.81 | 109.94 | 107.15 | 108.88 | 108.88 | 1.69% | 222,262 |
| Oct 16, 2025 | 111.25 | 111.59 | 106.46 | 107.07 | 107.07 | -4.15% | 201,860 |
| Oct 15, 2025 | 111.34 | 112.70 | 110.16 | 111.71 | 111.71 | 1.12% | 211,327 |
| Oct 14, 2025 | 103.22 | 110.98 | 103.02 | 110.47 | 110.47 | 4.24% | 219,302 |