NYSE - Delayed Quote USD

Enova International, Inc. (ENVA)

60.71 +1.12 (+1.88%)
At close: April 19 at 4:00 PM EDT
60.71 0.00 (0.00%)
After hours: April 19 at 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 59.51 61.07 59.51 60.71 60.71 220,800
Apr 18, 2024 59.12 60.42 59.12 59.59 59.59 214,000
Apr 17, 2024 59.16 59.88 58.93 58.99 58.99 215,800
Apr 16, 2024 58.68 58.83 57.55 58.61 58.61 191,500
Apr 15, 2024 59.57 60.49 58.26 59.15 59.15 233,000
Apr 12, 2024 60.67 60.83 58.33 59.37 59.37 236,500
Apr 11, 2024 61.88 61.94 60.69 61.29 61.29 188,800
Apr 10, 2024 61.57 62.46 60.90 61.34 61.34 255,900
Apr 9, 2024 63.63 63.85 62.66 63.04 63.04 119,200
Apr 8, 2024 63.53 63.91 62.97 63.01 63.01 123,300
Apr 5, 2024 61.77 63.28 61.77 62.84 62.84 185,800
Apr 4, 2024 63.68 63.68 62.00 62.01 62.01 175,000
Apr 3, 2024 61.45 63.40 61.44 62.83 62.83 280,900
Apr 2, 2024 61.05 61.89 60.54 61.68 61.68 242,300
Apr 1, 2024 63.20 63.20 61.56 61.77 61.77 138,200
Mar 28, 2024 62.50 63.42 62.46 62.83 62.83 236,200
Mar 27, 2024 61.83 62.46 61.64 62.19 62.19 193,100
Mar 26, 2024 61.05 61.77 60.75 61.18 61.18 209,300
Mar 25, 2024 61.28 61.87 60.65 60.66 60.66 130,800
Mar 22, 2024 63.12 63.12 61.00 61.01 61.01 147,400
Mar 21, 2024 62.90 63.42 62.70 63.01 63.01 209,800
Mar 20, 2024 61.32 63.28 61.32 62.28 62.28 270,900
Mar 19, 2024 59.37 61.80 59.37 61.48 61.48 244,400
Mar 18, 2024 59.95 60.45 59.35 59.62 59.62 237,500
Mar 15, 2024 60.02 61.44 58.91 59.75 59.75 727,800
Mar 14, 2024 62.01 62.07 59.78 60.35 60.35 274,300
Mar 13, 2024 62.45 63.04 61.92 62.30 62.30 175,500
Mar 12, 2024 61.61 63.09 61.28 62.57 62.57 196,200
Mar 11, 2024 62.97 63.11 61.66 61.75 61.75 169,200
Mar 8, 2024 63.63 64.51 63.17 63.51 63.51 206,500
Mar 7, 2024 63.17 63.86 62.94 63.09 63.09 229,800
Mar 6, 2024 63.77 63.77 62.47 62.68 62.68 282,700
Mar 5, 2024 62.28 63.55 62.28 63.36 63.36 269,200
Mar 4, 2024 63.29 64.25 62.64 62.71 62.71 205,800
Mar 1, 2024 63.20 63.82 62.92 63.14 63.14 191,500
Feb 29, 2024 63.42 64.14 62.58 63.25 63.25 250,900
Feb 28, 2024 60.97 63.00 60.97 62.33 62.33 318,100
Feb 27, 2024 61.67 62.19 61.35 61.38 61.38 333,200
Feb 26, 2024 61.18 61.90 61.03 61.32 61.32 315,700
Feb 23, 2024 60.13 61.98 59.95 61.41 61.41 309,500
Feb 22, 2024 59.79 60.83 59.48 59.90 59.90 344,500
Feb 21, 2024 60.01 60.46 59.68 59.80 59.80 322,800
Feb 20, 2024 58.53 61.37 58.43 60.47 60.47 369,400
Feb 16, 2024 59.32 61.08 59.32 59.51 59.51 365,100
Feb 15, 2024 57.42 60.31 57.21 59.74 59.74 372,200
Feb 14, 2024 56.44 57.95 55.90 57.09 57.09 291,000
Feb 13, 2024 55.18 56.27 54.67 55.70 55.70 304,400
Feb 12, 2024 55.50 58.12 55.34 57.18 57.18 326,400
Feb 9, 2024 54.74 55.61 54.26 55.54 55.54 290,800
Feb 8, 2024 54.52 54.71 53.80 54.57 54.57 235,100
Feb 7, 2024 54.10 54.78 53.40 54.69 54.69 329,100
Feb 6, 2024 53.74 54.61 53.58 54.07 54.07 349,400
Feb 5, 2024 53.29 54.83 53.17 54.04 54.04 375,900
Feb 2, 2024 54.22 55.08 53.88 53.98 53.98 353,400
Feb 1, 2024 54.66 56.08 53.81 55.03 55.03 420,500
Jan 31, 2024 62.82 63.56 53.91 54.43 54.43 776,400
Jan 30, 2024 58.54 59.94 58.44 58.77 58.77 560,300
Jan 29, 2024 58.83 59.20 58.64 59.00 59.00 197,500
Jan 26, 2024 58.03 59.00 58.03 58.58 58.58 189,200
Jan 25, 2024 57.15 57.59 57.01 57.45 57.45 222,900
Jan 24, 2024 57.29 57.58 56.47 56.58 56.58 167,600
Jan 23, 2024 57.37 57.60 56.59 56.59 56.59 256,900
Jan 22, 2024 56.43 57.48 56.43 56.86 56.86 190,200
Jan 19, 2024 55.20 55.68 54.55 55.68 55.68 231,500
Jan 18, 2024 55.03 55.10 53.72 54.72 54.72 208,800
Jan 17, 2024 54.01 55.07 54.01 54.83 54.83 217,600
Jan 16, 2024 54.15 55.00 53.85 54.99 54.99 157,600
Jan 12, 2024 55.95 56.10 54.80 54.85 54.85 193,100
Jan 11, 2024 54.88 55.35 54.33 55.09 55.09 235,000
Jan 10, 2024 54.81 55.49 54.81 55.11 55.11 145,100
Jan 9, 2024 54.90 55.65 54.86 55.42 55.42 212,600
Jan 8, 2024 55.50 55.95 55.46 55.91 55.91 191,300
Jan 5, 2024 54.28 55.28 53.68 55.03 55.03 224,700
Jan 4, 2024 54.22 55.00 54.04 54.66 54.66 219,700
Jan 3, 2024 54.62 55.15 53.45 54.15 54.15 228,400
Jan 2, 2024 54.78 55.90 54.42 55.17 55.17 189,100
Dec 29, 2023 56.20 56.64 55.17 55.36 55.36 285,700
Dec 28, 2023 56.01 56.46 55.79 56.31 56.31 135,800
Dec 27, 2023 55.54 56.62 55.04 56.23 56.23 186,000
Dec 26, 2023 55.16 56.00 54.10 55.93 55.93 145,300
Dec 22, 2023 55.15 55.53 54.89 55.10 55.10 185,600
Dec 21, 2023 54.33 55.34 53.42 55.09 55.09 261,900
Dec 20, 2023 54.71 55.61 54.05 54.09 54.09 390,800
Dec 19, 2023 53.62 55.08 53.04 54.77 54.77 417,400
Dec 18, 2023 54.17 54.17 52.99 53.30 53.30 334,200
Dec 15, 2023 53.47 54.53 53.02 54.06 54.06 945,400
Dec 14, 2023 52.89 54.26 52.77 53.40 53.40 424,700
Dec 13, 2023 49.64 52.43 49.17 51.94 51.94 407,800
Dec 12, 2023 48.59 50.31 48.50 49.74 49.74 505,800
Dec 11, 2023 47.34 48.81 47.00 48.74 48.74 309,100
Dec 8, 2023 46.72 48.13 46.72 47.29 47.29 326,900
Dec 7, 2023 44.89 47.87 44.47 47.27 47.27 422,200
Dec 6, 2023 43.51 44.58 43.48 43.86 43.86 232,800
Dec 5, 2023 44.38 44.40 43.21 43.22 43.22 210,600
Dec 4, 2023 42.08 45.13 42.08 44.76 44.76 397,800
Dec 1, 2023 41.02 42.80 41.02 42.67 42.67 208,600
Nov 30, 2023 41.21 41.70 40.89 41.20 41.20 147,300
Nov 29, 2023 41.31 41.94 41.00 41.06 41.06 288,100
Nov 28, 2023 40.62 41.05 40.37 40.91 40.91 254,400
Nov 27, 2023 40.06 40.65 40.01 40.44 40.44 151,300
Nov 24, 2023 40.51 40.51 39.92 40.35 40.35 70,600
Nov 22, 2023 40.67 40.98 40.28 40.51 40.51 140,000
Nov 21, 2023 40.39 40.80 40.13 40.13 40.13 136,400
Nov 20, 2023 40.17 41.16 39.87 40.86 40.86 189,300
Nov 17, 2023 40.10 40.57 39.59 40.23 40.23 364,800
Nov 16, 2023 41.64 41.64 38.89 39.50 39.50 590,900
Nov 15, 2023 41.97 42.38 41.28 41.52 41.52 646,800
Nov 14, 2023 42.05 42.31 41.58 42.11 42.11 244,900
Nov 13, 2023 40.10 40.72 39.84 40.51 40.51 148,400
Nov 10, 2023 40.90 41.03 40.23 40.29 40.29 273,100
Nov 9, 2023 41.31 41.41 40.43 40.77 40.77 143,500
Nov 8, 2023 41.22 41.30 40.71 41.11 41.11 184,900
Nov 7, 2023 42.09 42.12 41.04 41.06 41.06 268,600
Nov 6, 2023 42.71 42.82 41.64 42.45 42.45 180,900
Nov 3, 2023 43.05 45.00 42.43 42.81 42.81 261,600
Nov 2, 2023 42.22 42.22 40.98 41.79 41.79 298,400
Nov 1, 2023 39.47 41.78 39.16 41.49 41.49 393,000
Oct 31, 2023 39.87 40.62 39.44 39.88 39.88 397,200
Oct 30, 2023 40.00 41.38 39.40 39.53 39.53 412,400
Oct 27, 2023 36.85 39.99 36.85 39.83 39.83 653,900
Oct 26, 2023 36.24 37.47 36.01 36.74 36.74 489,800
Oct 25, 2023 40.38 40.38 35.30 36.14 36.14 1,110,900
Oct 24, 2023 45.97 46.29 44.15 44.18 44.18 512,600
Oct 23, 2023 46.05 46.53 45.43 45.71 45.71 226,500
Oct 20, 2023 48.14 48.56 45.91 46.19 46.19 321,600
Oct 19, 2023 48.41 48.88 47.60 47.97 47.97 293,900
Oct 18, 2023 49.55 49.63 48.63 48.68 48.68 125,900
Oct 17, 2023 49.45 51.18 49.27 50.23 50.23 237,600
Oct 16, 2023 50.00 50.86 49.72 49.93 49.93 132,500
Oct 13, 2023 51.55 51.55 49.56 49.70 49.70 150,700
Oct 12, 2023 51.48 51.52 50.62 51.31 51.31 98,300
Oct 11, 2023 50.38 51.32 50.38 51.31 51.31 76,300
Oct 10, 2023 50.52 51.15 50.42 50.44 50.44 119,700
Oct 9, 2023 49.33 50.49 49.33 50.09 50.09 88,000
Oct 6, 2023 49.22 50.82 49.22 49.78 49.78 127,700
Oct 5, 2023 48.30 49.65 48.22 49.52 49.52 188,900
Oct 4, 2023 49.16 49.16 48.06 48.30 48.30 252,900
Oct 3, 2023 49.67 50.00 49.08 49.30 49.30 187,500
Oct 2, 2023 50.81 50.96 49.82 50.14 50.14 411,400
Sep 29, 2023 51.56 52.15 50.36 50.87 50.87 305,500
Sep 28, 2023 50.15 51.62 49.65 51.60 51.60 355,700
Sep 27, 2023 48.09 50.01 48.09 49.90 49.90 220,600
Sep 26, 2023 48.00 48.34 47.59 47.66 47.66 121,600
Sep 25, 2023 47.36 48.60 47.36 48.36 48.36 117,600
Sep 22, 2023 47.98 48.13 47.43 47.53 47.53 178,800
Sep 21, 2023 48.31 48.61 47.49 47.90 47.90 200,600
Sep 20, 2023 49.92 50.35 48.41 48.49 48.49 144,500
Sep 19, 2023 49.44 49.90 48.82 49.60 49.60 187,500
Sep 18, 2023 50.05 50.44 49.29 49.34 49.34 223,600
Sep 15, 2023 49.36 50.21 49.30 49.91 49.91 628,500
Sep 14, 2023 49.65 50.24 49.43 49.94 49.94 122,500
Sep 13, 2023 49.92 49.94 49.13 49.25 49.25 135,000
Sep 12, 2023 49.40 50.27 49.40 49.81 49.81 135,100
Sep 11, 2023 49.49 50.04 49.49 49.59 49.59 90,600
Sep 8, 2023 48.54 49.35 48.28 49.21 49.21 128,500
Sep 7, 2023 49.27 49.44 48.48 48.72 48.72 230,800
Sep 6, 2023 49.24 49.63 48.58 49.16 49.16 153,900
Sep 5, 2023 50.23 50.28 48.50 48.85 48.85 269,100
Sep 1, 2023 50.93 51.85 50.87 50.98 50.98 267,800
Aug 31, 2023 50.86 51.68 50.38 50.45 50.45 350,200
Aug 30, 2023 51.21 52.10 50.79 50.88 50.88 138,700
Aug 29, 2023 50.91 51.50 50.87 51.45 51.45 203,900
Aug 28, 2023 50.73 51.44 50.33 51.05 51.05 98,600
Aug 25, 2023 50.68 51.12 49.94 50.41 50.41 101,900
Aug 24, 2023 50.62 51.21 50.49 50.58 50.58 178,900
Aug 23, 2023 49.73 50.92 49.21 50.74 50.74 143,500
Aug 22, 2023 50.38 50.64 49.74 49.76 49.76 123,200
Aug 21, 2023 50.03 50.49 49.88 50.38 50.38 115,600
Aug 18, 2023 49.79 50.64 49.66 50.12 50.12 119,100
Aug 17, 2023 50.46 50.66 50.03 50.21 50.21 110,500
Aug 16, 2023 50.80 51.27 50.35 50.35 50.35 97,400
Aug 15, 2023 51.42 51.42 50.40 50.81 50.81 120,000
Aug 14, 2023 52.44 52.44 51.54 51.80 51.80 205,200
Aug 11, 2023 53.08 53.28 52.13 52.76 52.76 209,600
Aug 10, 2023 54.25 54.95 53.07 53.34 53.34 157,300
Aug 9, 2023 54.94 54.95 54.01 54.04 54.04 79,100
Aug 8, 2023 54.97 55.41 54.34 55.16 55.16 111,400
Aug 7, 2023 55.30 56.48 55.30 55.69 55.69 161,000
Aug 4, 2023 54.01 55.47 53.56 55.09 55.09 192,100
Aug 3, 2023 54.39 54.40 53.86 54.03 54.03 127,100
Aug 2, 2023 54.78 54.87 53.95 54.71 54.71 142,400
Aug 1, 2023 54.66 55.40 54.32 55.22 55.22 174,400
Jul 31, 2023 54.80 55.61 54.75 55.09 55.09 157,100
Jul 28, 2023 55.35 55.87 54.60 54.74 54.74 167,600
Jul 27, 2023 56.49 56.51 54.33 54.82 54.82 207,300
Jul 26, 2023 57.75 58.64 56.07 56.17 56.17 191,400
Jul 25, 2023 56.96 57.95 56.78 57.19 57.19 227,600
Jul 24, 2023 55.53 57.72 55.53 56.83 56.83 202,600
Jul 21, 2023 57.14 57.14 55.58 55.69 55.69 107,400
Jul 20, 2023 56.84 56.99 56.33 56.74 56.74 93,100
Jul 19, 2023 57.44 57.77 57.00 57.04 57.04 119,600
Jul 18, 2023 56.17 57.42 56.17 57.37 57.37 123,400
Jul 17, 2023 55.02 56.71 55.02 56.39 56.39 155,700
Jul 14, 2023 55.98 55.98 54.04 55.20 55.20 155,800
Jul 13, 2023 55.46 55.77 54.74 54.99 54.99 144,900
Jul 12, 2023 54.03 55.16 53.68 55.16 55.16 140,300
Jul 11, 2023 53.16 54.68 52.93 53.05 53.05 228,800
Jul 10, 2023 52.35 52.95 52.32 52.56 52.56 245,900
Jul 7, 2023 52.26 53.31 52.26 52.51 52.51 188,800
Jul 6, 2023 52.41 52.41 51.53 52.24 52.24 318,300
Jul 5, 2023 53.99 54.00 52.57 52.94 52.94 173,800
Jul 3, 2023 52.88 54.36 52.88 54.27 54.27 80,800
Jun 30, 2023 54.10 54.10 53.11 53.12 53.12 120,500
Jun 29, 2023 52.42 53.89 52.42 53.89 53.89 127,300
Jun 28, 2023 51.58 52.04 51.04 52.04 52.04 173,400
Jun 27, 2023 51.05 52.20 50.78 51.58 51.58 210,200
Jun 26, 2023 51.92 52.80 51.08 51.15 51.15 131,500
Jun 23, 2023 51.61 52.58 51.61 51.93 51.93 293,300
Jun 22, 2023 52.71 52.71 51.86 52.52 52.52 132,100
Jun 21, 2023 52.01 53.05 51.54 52.71 52.71 102,300
Jun 20, 2023 51.93 52.39 51.69 52.33 52.33 181,000
Jun 16, 2023 52.77 52.77 51.49 52.17 52.17 443,800
Jun 15, 2023 51.12 52.31 50.82 52.26 52.26 134,200
Jun 14, 2023 52.52 53.10 50.75 51.55 51.55 182,500
Jun 13, 2023 51.44 52.77 51.44 52.49 52.49 144,900
Jun 12, 2023 51.29 51.75 50.78 51.46 51.46 148,500
Jun 9, 2023 51.88 51.90 51.33 51.48 51.48 104,600
Jun 8, 2023 51.40 52.59 51.27 51.98 51.98 142,400
Jun 7, 2023 50.80 52.45 50.80 52.11 52.11 169,400
Jun 6, 2023 47.93 50.94 47.93 50.74 50.74 190,600
Jun 5, 2023 48.33 48.42 46.74 48.29 48.29 111,500
Jun 2, 2023 47.19 48.82 47.14 48.81 48.81 157,500
Jun 1, 2023 46.67 47.10 46.26 46.71 46.71 138,400
May 31, 2023 46.74 47.50 45.89 46.52 46.52 205,300
May 30, 2023 47.06 47.88 46.60 47.11 47.11 93,000
May 26, 2023 46.40 47.03 46.20 46.79 46.79 83,600
May 25, 2023 45.45 46.38 45.30 46.38 46.38 106,600
May 24, 2023 46.09 46.09 45.00 45.81 45.81 136,200
May 23, 2023 45.50 46.93 45.50 46.65 46.65 142,500
May 22, 2023 46.23 46.23 45.53 45.75 45.75 117,800
May 19, 2023 46.75 46.99 45.26 45.97 45.97 144,600
May 18, 2023 44.90 46.72 44.60 46.32 46.32 171,000
May 17, 2023 43.74 45.13 43.50 45.04 45.04 133,600
May 16, 2023 42.97 43.50 42.83 43.25 43.25 121,500
May 15, 2023 42.38 43.39 42.17 43.20 43.20 145,900
May 12, 2023 42.89 42.89 42.15 42.36 42.36 110,100
May 11, 2023 41.91 42.68 41.77 42.59 42.59 133,900
May 10, 2023 43.28 43.28 42.01 42.58 42.58 172,900
May 9, 2023 42.64 43.13 42.17 42.63 42.63 122,400
May 8, 2023 43.49 44.14 42.82 42.91 42.91 168,400
May 5, 2023 43.23 43.79 42.81 43.31 43.31 176,900
May 4, 2023 42.41 42.79 41.78 42.16 42.16 200,800
May 3, 2023 43.68 44.61 42.86 42.94 42.94 263,000
May 2, 2023 44.35 44.78 42.55 43.47 43.47 244,500
May 1, 2023 43.86 45.10 43.76 44.67 44.67 247,800
Apr 28, 2023 43.07 44.75 43.07 43.92 43.92 243,200
Apr 27, 2023 42.18 44.29 42.04 43.44 43.44 325,900
Apr 26, 2023 48.31 48.31 40.93 41.66 41.66 774,600
Apr 25, 2023 47.95 48.84 47.33 47.68 47.68 426,000
Apr 24, 2023 48.50 49.08 48.26 48.60 48.60 125,200
Apr 21, 2023 48.31 48.71 47.49 48.55 48.55 168,200
Apr 20, 2023 47.83 48.29 47.59 48.26 48.26 178,400

Related Tickers

FCFS FirstCash Holdings, Inc.
130.41
+1.31%
 
AGM Federal Agricultural Mortgage Corporation
183.25
+1.60%
 
BFH Bread Financial Holdings, Inc.
34.48
+3.86%
 
RM Regional Management Corp.
25.20
+1.33%
 
SLM SLM Corporation
21.09
+1.49%
 
NAVI Navient Corporation
16.21
-0.31%
 
WRLD World Acceptance Corporation
133.37
+0.79%
 
AGM-A Federal Agricultural Mortgage Corporation
140.16
0.00%
 
AGM-PD Federal Agricultural Mortgage Corporation
22.95
-0.04%
 
EZPW EZCORP, Inc.
11.20
+2.24%