Enova International Inc (ENVA) Historical Stock Data
96.47 ↑1.48 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENVA is down -0.43% a day on average. There have been 13 days where Enova International Inc closed green and 17 days where ENVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 93.87 | 96.47 | ↑$2.60 (2.77%) | 93.87 | 97.67 | 1.08M |
| 2024-12-19 | 96.36 | 94.99 | ↓$1.37 (-1.42%) | 94.57 | 97.46 | 235.46K |
| 2024-12-18 | 100.09 | 94.34 | ↓$5.75 (-5.74%) | 93.61 | 100.53 | 280.83K |
| 2024-12-17 | 100.62 | 99.03 | ↓$1.59 (-1.58%) | 97.97 | 101.27 | 372.14K |
| 2024-12-16 | 100.51 | 101.56 | ↑$1.05 (1.04%) | 99.21 | 101.74 | 204.60K |
| 2024-12-13 | 103.21 | 100.94 | ↓$2.27 (-2.20%) | 100.39 | 104.24 | 225.17K |
| 2024-12-12 | 104.50 | 103.18 | ↓$1.32 (-1.26%) | 102.94 | 105.29 | 185.06K |
| 2024-12-11 | 103.14 | 104.43 | ↑$1.29 (1.25%) | 102.17 | 104.69 | 201.41K |
| 2024-12-10 | 102.04 | 102.16 | ↑$0.12 (0.12%) | 101.57 | 103.50 | 175.42K |
| 2024-12-09 | 105.76 | 101.95 | ↓$3.81 (-3.60%) | 101.61 | 106.03 | 202.50K |
| 2024-12-06 | 106.07 | 105.71 | ↓$0.36 (-0.34%) | 104.35 | 107.33 | 131.63K |
| 2024-12-05 | 106.96 | 105.87 | ↓$1.09 (-1.02%) | 105.82 | 107.13 | 129.76K |
| 2024-12-04 | 105.36 | 106.07 | ↑$0.71 (0.67%) | 105.36 | 107.25 | 281.57K |
| 2024-12-03 | 107.01 | 105.65 | ↓$1.36 (-1.27%) | 103.27 | 107.01 | 151.84K |
| 2024-12-02 | 106.49 | 106.03 | ↓$0.46 (-0.43%) | 104.63 | 106.51 | 182.68K |
| 2024-11-29 | 106.68 | 105.51 | ↓$1.17 (-1.10%) | 105.19 | 107.05 | 100.79K |
| 2024-11-27 | 106.82 | 105.54 | ↓$1.28 (-1.20%) | 105.35 | 107.03 | 124.44K |
| 2024-11-26 | 105.76 | 106.38 | ↑$0.62 (0.59%) | 104.88 | 106.68 | 141.10K |
| 2024-11-25 | 105.29 | 106.72 | ↑$1.43 (1.36%) | 105.29 | 108.15 | 284.54K |
| 2024-11-22 | 102.78 | 104.74 | ↑$1.96 (1.91%) | 102.29 | 105.02 | 151.87K |
| 2024-11-21 | 100.91 | 102.02 | ↑$1.11 (1.10%) | 100.51 | 102.31 | 148.05K |
| 2024-11-20 | 100.53 | 99.87 | ↓$0.66 (-0.66%) | 99.35 | 100.98 | 161.83K |
| 2024-11-19 | 99.05 | 100.28 | ↑$1.23 (1.24%) | 98.25 | 100.81 | 119.77K |
| 2024-11-18 | 100.54 | 99.95 | ↓$0.59 (-0.59%) | 99.66 | 101.25 | 160.89K |
| 2024-11-15 | 101.61 | 100.51 | ↓$1.10 (-1.08%) | 99.26 | 101.74 | 179.14K |
| 2024-11-14 | 103.32 | 100.94 | ↓$2.38 (-2.30%) | 100.65 | 103.51 | 145.14K |
| 2024-11-13 | 105.00 | 102.89 | ↓$2.11 (-2.01%) | 102.63 | 106.51 | 198.64K |
| 2024-11-12 | 102.56 | 103.90 | ↑$1.34 (1.31%) | 102.15 | 104.20 | 279.76K |
| 2024-11-11 | 102.34 | 103.01 | ↑$0.67 (0.65%) | 102.19 | 104.55 | 212.18K |
| 2024-11-08 | 99.71 | 100.61 | ↑$0.90 (0.90%) | 99.19 | 101.89 | 210.34K |
Create an account or log in to view more rows.
$ENVA Buy the dip
$ENVA Tendie tickets on discount today!!!
$ENVA MAY RIP TOMORROW
$ENVA Mindset is key
$ENVA the market is selling off
$ENVA good times
$ENVA lfg!!! So much movement ! Buy n hodl!
$ENVA Algorithms are playing games
$ENVA go time
$ENVA the catalyst we need !