Skip to main content
Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
172.53
-1.07 (-0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
172.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

Enova International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026173.60176.02170.00172.53172.53-0.62%380,026
Apr 27, 2026166.64173.77164.53173.60173.604.17%367,261
Apr 24, 2026171.72174.29165.00166.65166.65-1.63%368,937
Apr 23, 2026169.86171.75163.00169.42169.420.81%351,159
Apr 22, 2026164.58168.35163.98168.06168.062.80%267,098
Apr 21, 2026165.17168.09162.40163.49163.49-1.05%238,781
Apr 20, 2026161.84166.04161.70165.23165.231.49%144,079
Apr 17, 2026160.07165.67160.07162.81162.814.29%212,146
Apr 16, 2026156.09158.83155.92156.11156.11-0.07%208,387
Apr 15, 2026154.00156.65153.75156.22156.221.55%189,638
Apr 14, 2026151.48155.36151.00153.84153.842.08%242,675
Apr 13, 2026143.56150.81143.56150.71150.713.97%230,900
Apr 10, 2026144.72145.57142.65144.95144.95-0.07%95,209
Apr 9, 2026145.42147.11144.18145.05145.05-1.61%178,196
Apr 8, 2026146.50149.11143.46147.42147.425.47%280,341
Apr 7, 2026138.33140.34137.82139.78139.780.73%128,771
Apr 6, 2026136.44138.83136.37138.77138.771.38%135,051
Apr 2, 2026133.68138.74133.17136.88136.88-0.01%153,183
Apr 1, 2026137.61138.50133.85136.89136.890.78%159,456
Mar 31, 2026133.74136.55131.64135.83135.833.48%233,246
Mar 30, 2026130.51132.19129.42131.26131.261.19%239,246
Mar 27, 2026132.93134.41129.25129.71129.71-3.20%328,258
Mar 26, 2026135.54137.12132.70134.00134.00-1.95%195,178
Mar 25, 2026138.82140.36134.52136.66136.66-0.52%169,302
Mar 24, 2026136.20138.81135.15137.38137.380.03%135,043
Mar 23, 2026139.13141.09135.36137.34137.341.74%209,503
Mar 20, 2026137.75138.26133.63134.99134.99-1.45%451,547
Mar 19, 2026135.97138.50134.95136.97136.970.24%139,745
Mar 18, 2026136.32138.90136.32136.64136.64-0.42%173,695
Mar 17, 2026136.02139.26135.03137.21137.212.33%137,105
Mar 16, 2026136.46137.00132.68134.08134.08-0.02%186,755
Mar 13, 2026136.31137.33133.41134.11134.11-0.96%207,941
Mar 12, 2026135.38137.00134.33135.41135.41-2.90%284,087
Mar 11, 2026138.38139.80136.05139.45139.450.26%274,852
Mar 10, 2026138.49140.95136.08139.09139.090.13%233,604
Mar 9, 2026135.59140.72133.05138.91138.910.97%279,318
Mar 6, 2026138.45139.25133.63137.58137.58-3.12%166,109
Mar 5, 2026143.00146.25140.30142.01142.01-2.02%224,238
Mar 4, 2026142.13145.81139.96144.94144.942.48%262,547
Mar 3, 2026137.44142.05135.66141.43141.43-0.11%229,151
Mar 2, 2026135.73142.71135.66141.59141.591.83%254,752
Feb 27, 2026145.00146.46136.92139.05139.05-6.28%357,516
Feb 26, 2026145.84149.49145.84148.36148.362.72%279,897
Feb 25, 2026139.29144.91137.81144.43144.434.66%218,524
Feb 24, 2026136.03139.10135.80138.00138.001.29%238,069
Feb 23, 2026144.74144.74135.44136.24136.24-6.25%372,719
Feb 20, 2026145.00147.68142.89145.33145.330.21%320,546
Feb 19, 2026147.76148.45143.02145.03145.03-2.71%387,511
Feb 18, 2026149.48151.22146.70149.07149.070.48%286,049
Feb 17, 2026149.95152.65147.37148.36148.36-0.51%322,371
Feb 13, 2026148.88150.80146.51149.12149.120.46%202,036
Feb 12, 2026153.45156.00145.08148.44148.44-2.66%455,856
Feb 11, 2026158.50158.98151.12152.49152.49-3.36%266,770
Feb 10, 2026158.09161.24155.44157.79157.79-0.60%206,050
Feb 9, 2026162.71163.94158.59158.74158.74-1.46%213,826
Feb 6, 2026162.52164.96160.89161.10161.100.83%243,876
Feb 5, 2026155.27162.22153.01159.78159.782.61%452,006
Feb 4, 2026159.10161.20152.38155.72155.72-2.11%679,079
Feb 3, 2026174.42176.68157.39159.07159.07-7.72%805,574
Feb 2, 2026163.08173.39160.00172.37172.374.36%890,771
Jan 30, 2026163.16166.75163.01165.17165.170.04%821,979
Jan 29, 2026161.30165.29160.56165.10165.103.67%291,158
Jan 28, 2026157.63163.47153.70159.26159.260.99%636,489
Jan 27, 2026158.36158.75155.42157.70157.70-0.54%380,458
Jan 26, 2026158.67159.15156.42158.55158.550.63%248,349
Jan 23, 2026159.56161.05157.03157.55157.55-1.95%228,288
Jan 22, 2026160.11164.00159.75160.68160.681.59%184,297
Jan 21, 2026154.89158.96154.72158.17158.173.12%331,517
Jan 20, 2026152.94157.97151.28153.39153.39-2.22%254,218
Jan 16, 2026156.00159.06155.60156.87156.871.06%262,198
Jan 15, 2026160.00162.43154.05155.23155.23-2.92%412,826
Jan 14, 2026157.04160.34155.86159.90159.901.42%217,076
Jan 13, 2026159.13159.13156.23157.66157.66-0.37%232,577
Jan 12, 2026158.44159.74155.58158.24158.24-2.08%208,308
Jan 9, 2026166.00166.76161.04161.60161.60-1.96%169,062
Jan 8, 2026164.57166.26164.16164.83164.830.94%172,565
Jan 7, 2026162.50164.61159.78163.30163.300.96%297,663
Jan 6, 2026161.40163.04159.40161.74161.74-0.38%290,086
Jan 5, 2026160.17166.08160.17162.36162.360.25%355,439
Jan 2, 2026158.00162.78155.60161.96161.963.03%247,111
Dec 31, 2025159.60160.68156.41157.20157.20-1.42%291,986
Dec 30, 2025163.91164.41159.38159.46159.46-2.09%180,831
Dec 29, 2025164.73165.32161.83162.86162.86-1.20%124,753
Dec 26, 2025164.86165.63163.88164.84164.840.10%88,090
Dec 24, 2025162.71164.93162.58164.67164.670.94%58,580
Dec 23, 2025164.52166.52162.06163.14163.14-1.04%204,821
Dec 22, 2025163.78167.16162.41164.85164.850.61%240,449
Dec 19, 2025164.43166.12162.00163.85163.85-0.28%473,827
Dec 18, 2025164.03168.68163.81164.31164.310.35%328,301
Dec 17, 2025159.93166.00159.93163.74163.743.41%432,329
Dec 16, 2025161.74163.00158.18158.34158.34-1.30%426,229
Dec 15, 2025162.12166.55159.73160.43160.43-1.41%525,516
Dec 12, 2025160.28164.42159.11162.72162.723.04%584,389
Dec 11, 2025142.68161.29142.48157.92157.9211.68%741,679
Dec 10, 2025138.01142.43136.00141.40141.403.11%272,296
Dec 9, 2025135.91137.99135.61137.14137.140.91%163,043
Dec 8, 2025136.02136.54134.00135.91135.910.39%148,137
Dec 5, 2025135.61136.51134.68135.38135.38-0.57%193,280
Dec 4, 2025135.06136.41134.40136.16136.160.56%235,350
Dec 3, 2025131.40135.78131.40135.40135.403.45%192,770