Enova International Inc (NY: ENVA )

53.30 +0.86 (+1.64%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 51.64 55.53 51.04 53.30 623,964 +0.86(+1.64%)
Feb 02, 2023 47.17 54.95 46.85 52.44 852,161 +6.64(+14.50%)
Feb 01, 2023 45.24 46.60 44.87 45.80 411,456 +0.15(+0.33%)
Jan 31, 2023 44.57 46.54 44.33 45.65 403,526 +1.17(+2.63%)
Jan 30, 2023 43.81 44.93 43.80 44.48 187,132 +0.18(+0.41%)
Jan 27, 2023 43.64 44.64 43.58 44.30 158,303 +0.55(+1.26%)
Jan 26, 2023 42.02 43.88 41.94 43.75 294,881 +1.86(+4.44%)
Jan 25, 2023 41.12 42.12 40.89 41.89 85,685 +0.40(+0.96%)
Jan 24, 2023 40.84 41.86 40.69 41.49 107,988 +0.28(+0.68%)
Jan 23, 2023 41.00 41.22 40.66 41.21 128,548 +0.25(+0.61%)
Jan 20, 2023 40.09 40.96 39.59 40.96 147,948 +1.24(+3.12%)
Jan 19, 2023 39.74 40.02 38.86 39.72 114,896 -0.49(-1.22%)
Jan 18, 2023 40.67 41.18 40.04 40.21 95,898 -0.46(-1.13%)
Jan 17, 2023 40.97 41.31 40.48 40.67 126,312 -0.50(-1.21%)
Jan 13, 2023 40.86 41.43 40.60 41.17 108,263 +0.39(+0.96%)
Jan 12, 2023 40.54 41.29 40.15 40.78 136,347 +0.46(+1.14%)
Jan 11, 2023 39.64 40.34 39.56 40.32 90,613 +0.75(+1.90%)
Jan 10, 2023 38.22 39.63 38.08 39.57 133,505 +1.04(+2.70%)
Jan 09, 2023 39.04 39.24 38.47 38.53 106,804 -0.31(-0.80%)
Jan 06, 2023 38.02 39.12 37.99 38.84 146,405 +1.03(+2.72%)
Jan 05, 2023 38.68 38.78 37.81 37.81 150,207 -1.23(-3.15%)
Jan 04, 2023 39.10 39.84 38.90 39.04 144,586 +0.41(+1.06%)
Jan 03, 2023 38.82 39.43 38.50 38.63 141,575 +0.26(+0.68%)
Dec 30, 2022 38.16 38.90 38.12 38.37 223,539 -0.43(-1.11%)
Dec 29, 2022 38.10 39.09 37.86 38.80 107,064 +1.04(+2.75%)
Dec 28, 2022 38.20 38.47 37.55 37.76 127,387 -0.60(-1.56%)
Dec 27, 2022 38.47 38.78 37.83 38.36 85,475 +0.04(+0.10%)
Dec 23, 2022 37.66 38.41 37.48 38.32 93,575 +0.68(+1.81%)
Dec 22, 2022 38.28 38.28 37.23 37.64 110,483 -1.18(-3.04%)
Dec 21, 2022 38.31 39.16 38.31 38.82 163,497 +0.83(+2.18%)
Dec 20, 2022 37.49 38.11 37.14 37.99 171,775 +0.56(+1.50%)
Dec 19, 2022 37.60 37.76 37.07 37.43 155,853 -0.18(-0.48%)
Dec 16, 2022 37.29 37.79 36.84 37.61 1,551,091 -0.36(-0.95%)
Dec 15, 2022 38.61 38.71 37.71 37.97 167,704 -1.36(-3.46%)
Dec 14, 2022 39.14 39.75 38.79 39.33 200,487 -0.15(-0.38%)
Dec 13, 2022 40.87 40.88 39.13 39.48 272,328 +0.00(+0.00%)
Dec 12, 2022 38.86 39.77 38.64 39.48 121,508 +0.49(+1.26%)
Dec 09, 2022 39.48 40.14 38.95 38.99 109,227 -0.78(-1.96%)
Dec 08, 2022 39.21 40.07 38.61 39.77 190,726 +0.68(+1.74%)
Dec 07, 2022 39.28 39.81 38.97 39.09 132,975 -0.35(-0.89%)
Dec 06, 2022 39.50 40.02 38.90 39.44 175,081 -0.19(-0.48%)
Dec 05, 2022 39.51 40.02 39.44 39.63 163,640 -0.15(-0.38%)
Dec 02, 2022 39.59 40.42 39.17 39.78 227,725 -0.53(-1.31%)
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.