Enova International Inc (NY: ENVA )

62.83 +0.64 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 62.50 63.42 62.45 62.83 236,179 +0.64(+1.03%)
Mar 27, 2024 61.83 62.46 61.64 62.19 193,090 +1.01(+1.65%)
Mar 26, 2024 61.05 61.77 60.75 61.18 209,346 +0.52(+0.86%)
Mar 25, 2024 61.28 61.87 60.65 60.66 130,796 -0.35(-0.57%)
Mar 22, 2024 63.12 63.12 61.00 61.01 147,368 -2.00(-3.17%)
Mar 21, 2024 62.90 63.42 62.70 63.01 209,873 +0.73(+1.17%)
Mar 20, 2024 61.32 63.28 61.32 62.28 270,931 +0.80(+1.30%)
Mar 19, 2024 59.37 61.80 59.37 61.48 244,434 +1.86(+3.12%)
Mar 18, 2024 59.95 60.45 59.35 59.62 237,453 -0.13(-0.22%)
Mar 15, 2024 60.02 61.44 58.91 59.75 727,792 -0.60(-0.99%)
Mar 14, 2024 62.01 62.07 59.78 60.35 274,275 -1.95(-3.13%)
Mar 13, 2024 62.45 63.04 61.92 62.30 175,467 -0.27(-0.43%)
Mar 12, 2024 61.61 63.09 61.27 62.57 196,161 +0.82(+1.33%)
Mar 11, 2024 62.97 63.11 61.66 61.75 169,236 -1.76(-2.77%)
Mar 08, 2024 63.63 64.51 63.17 63.51 206,471 +0.42(+0.67%)
Mar 07, 2024 63.17 63.86 62.94 63.09 229,762 +0.41(+0.65%)
Mar 06, 2024 63.77 63.77 62.48 62.68 282,676 -0.68(-1.07%)
Mar 05, 2024 62.28 63.55 62.28 63.36 269,193 +0.65(+1.04%)
Mar 04, 2024 63.29 64.25 62.64 62.71 205,809 -0.43(-0.68%)
Mar 01, 2024 63.20 63.82 62.92 63.14 191,464 -0.11(-0.17%)
Feb 29, 2024 63.42 64.14 62.59 63.25 250,928 +0.92(+1.48%)
Feb 28, 2024 60.97 63.00 60.97 62.33 318,134 +0.95(+1.55%)
Feb 27, 2024 61.67 62.19 61.35 61.38 333,150 +0.06(+0.10%)
Feb 26, 2024 61.18 61.90 61.03 61.32 315,732 -0.09(-0.15%)
Feb 23, 2024 60.13 61.98 59.95 61.41 309,481 +1.51(+2.52%)
Feb 22, 2024 59.79 60.84 59.48 59.90 344,546 +0.10(+0.17%)
Feb 21, 2024 60.01 60.45 59.68 59.80 322,801 -0.67(-1.11%)
Feb 20, 2024 58.53 61.37 58.43 60.47 369,394 +0.96(+1.61%)
Feb 16, 2024 59.32 61.08 59.32 59.51 365,054 -0.23(-0.39%)
Feb 15, 2024 57.42 60.31 57.20 59.74 372,205 +2.65(+4.64%)
Feb 14, 2024 56.44 57.95 55.90 57.09 290,999 +1.39(+2.50%)
Feb 13, 2024 55.18 56.27 54.67 55.70 304,369 -1.48(-2.59%)
Feb 12, 2024 55.50 58.12 55.34 57.18 326,430 +1.64(+2.95%)
Feb 09, 2024 54.74 55.61 54.27 55.54 290,833 +0.97(+1.78%)
Feb 08, 2024 54.52 54.71 53.80 54.57 235,113 -0.12(-0.22%)
Feb 07, 2024 54.10 54.78 53.40 54.69 329,125 +0.62(+1.15%)
Feb 06, 2024 53.74 54.61 53.58 54.07 349,357 +0.03(+0.06%)
Feb 05, 2024 53.29 54.83 53.17 54.04 375,911 +0.06(+0.11%)
Feb 02, 2024 54.22 55.08 53.88 53.98 353,410 -1.05(-1.91%)
Feb 01, 2024 54.66 56.08 53.81 55.03 420,519 +0.60(+1.10%)
Jan 31, 2024 62.82 63.56 53.91 54.43 776,353 -4.34(-7.38%)
Jan 30, 2024 58.54 59.95 58.44 58.77 560,315 -0.23(-0.39%)
Jan 29, 2024 58.83 59.20 58.64 59.00 197,545 +0.42(+0.72%)
Jan 26, 2024 58.03 59.00 58.03 58.58 189,161 +1.13(+1.97%)
Jan 25, 2024 57.15 57.59 57.01 57.45 222,874 +0.87(+1.54%)
Jan 24, 2024 57.29 57.58 56.47 56.58 167,616 -0.01(-0.02%)
Jan 23, 2024 57.37 57.60 56.59 56.59 257,067 -0.27(-0.47%)
Jan 22, 2024 56.43 57.48 56.43 56.86 190,213 +1.18(+2.12%)
Jan 19, 2024 55.20 55.68 54.55 55.68 231,517 +0.96(+1.75%)
Jan 18, 2024 55.03 55.09 53.72 54.72 208,767 -0.11(-0.20%)
Jan 17, 2024 54.01 55.07 54.01 54.83 217,613 -0.16(-0.29%)
Jan 16, 2024 54.15 55.00 53.84 54.99 157,608 +0.14(+0.26%)
Jan 12, 2024 55.95 56.10 54.80 54.85 193,072 -0.24(-0.44%)
Jan 11, 2024 54.88 55.35 54.33 55.09 235,046 -0.02(-0.04%)
Jan 10, 2024 54.81 55.49 54.81 55.11 145,106 -0.31(-0.56%)
Jan 09, 2024 54.90 55.65 54.86 55.42 212,604 -0.49(-0.88%)
Jan 08, 2024 55.50 55.95 55.46 55.91 198,505 +0.88(+1.60%)
Jan 05, 2024 54.28 55.28 53.68 55.03 224,671 +0.37(+0.68%)
Jan 04, 2024 54.22 55.00 54.05 54.66 219,665 +0.51(+0.94%)
Jan 03, 2024 54.62 55.15 53.45 54.15 228,381 -1.02(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.