NYSE - Delayed Quote USD

Enova International, Inc. (ENVA)

96.29

-1.01

(-1.04%)

At close: May 20 at 4:00:02 PM EDT

95.30

-0.99

(-1.03%)

After hours: May 20 at 7:19:04 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	96.58	97.47	95.87	96.29	96.29	162,600
May 19, 2025	96.89	97.96	96.54	97.30	97.30	144,200
May 16, 2025	97.37	98.56	96.90	97.93	97.93	203,300
May 15, 2025	97.83	99.68	96.83	97.34	97.34	211,700
May 14, 2025	99.49	100.20	98.68	98.76	98.76	233,000
May 13, 2025	98.65	100.05	97.71	99.22	99.22	152,100
May 12, 2025	99.64	100.50	97.44	97.67	97.67	306,400
May 9, 2025	95.63	95.85	93.85	94.65	94.65	154,400
May 8, 2025	93.47	96.03	92.01	94.98	94.98	288,900
May 7, 2025	93.21	93.72	90.92	91.84	91.84	254,400
May 6, 2025	92.21	93.27	91.42	92.53	92.53	183,700
May 5, 2025	93.30	95.32	93.30	93.59	93.59	262,100
May 2, 2025	92.99	95.49	92.59	94.86	94.86	323,100
May 1, 2025	91.99	92.42	89.51	91.60	91.60	315,700
Apr 30, 2025	97.21	97.79	90.00	91.79	91.79	579,600
Apr 29, 2025	98.73	100.42	96.98	99.55	99.55	431,100
Apr 28, 2025	97.73	99.50	97.19	99.27	99.27	286,700
Apr 25, 2025	97.98	98.43	96.63	97.88	97.88	243,500
Apr 24, 2025	94.34	98.61	94.34	98.41	98.41	243,100
Apr 23, 2025	95.65	98.03	94.29	94.71	94.71	197,900
Apr 22, 2025	91.07	92.87	89.64	92.39	92.39	210,500
Apr 21, 2025	90.74	91.60	88.11	89.04	89.04	205,200
Apr 17, 2025	91.35	92.86	91.14	91.30	91.30	142,400
Apr 16, 2025	91.01	92.80	89.93	91.06	91.06	249,600
Apr 15, 2025	91.02	93.51	90.15	92.15	92.15	311,500
Apr 14, 2025	91.10	91.82	88.84	90.72	90.72	310,800
Apr 11, 2025	89.99	89.99	86.10	89.11	89.11	580,300
Apr 10, 2025	92.79	93.45	86.95	90.72	90.72	332,300
Apr 9, 2025	84.89	97.50	84.89	96.24	96.24	559,300
Apr 8, 2025	91.64	93.34	84.71	86.19	86.19	428,100
Apr 7, 2025	81.00	90.85	79.41	87.16	87.16	479,300
Apr 4, 2025	86.37	88.50	83.50	85.91	85.91	453,400
Apr 3, 2025	95.73	96.73	91.13	92.16	92.16	335,900
Apr 2, 2025	98.30	104.03	98.30	103.67	103.67	236,100
Apr 1, 2025	98.46	100.96	97.31	99.92	99.92	226,400
Mar 31, 2025	94.49	96.87	93.57	96.56	96.56	225,400
Mar 28, 2025	98.57	99.37	94.49	96.11	96.11	136,800
Mar 27, 2025	99.72	100.75	98.01	99.28	99.28	129,300
Mar 26, 2025	102.58	103.11	99.53	100.39	100.39	119,800
Mar 25, 2025	101.65	102.87	100.94	102.12	102.12	156,400
Mar 24, 2025	99.58	102.18	99.58	101.94	101.94	251,600
Mar 21, 2025	96.20	97.98	95.51	97.43	97.43	430,700
Mar 20, 2025	95.90	98.53	95.90	97.39	97.39	182,300
Mar 19, 2025	92.58	97.05	92.01	96.28	96.28	183,200
Mar 18, 2025	92.90	93.50	91.82	93.12	93.12	171,800
Mar 17, 2025	92.08	94.32	92.00	93.17	93.17	255,200
Mar 14, 2025	88.51	92.64	88.10	92.62	92.62	382,000
Mar 13, 2025	90.23	90.43	86.49	87.19	87.19	203,500
Mar 12, 2025	90.65	91.15	88.13	89.89	89.89	292,000
Mar 11, 2025	87.07	90.48	86.81	88.72	88.72	276,000
Mar 10, 2025	88.99	89.65	86.12	87.18	87.18	456,900
Mar 7, 2025	93.12	93.51	87.39	91.51	91.51	344,500
Mar 6, 2025	95.00	96.06	92.29	93.28	93.28	275,900
Mar 5, 2025	95.28	96.87	94.20	96.41	96.41	182,400
Mar 4, 2025	97.96	98.00	93.51	95.32	95.32	357,300
Mar 3, 2025	103.35	104.37	99.14	100.05	100.05	174,700
Feb 28, 2025	102.00	103.36	101.42	103.34	103.34	171,500
Feb 27, 2025	102.79	103.34	100.94	101.86	101.86	174,700
Feb 26, 2025	102.14	104.68	101.64	102.46	102.46	167,200
Feb 25, 2025	102.88	103.26	100.64	101.72	101.72	279,900
Feb 24, 2025	103.45	104.26	100.39	101.90	101.90	293,400
Feb 21, 2025	106.70	106.70	102.52	102.75	102.75	309,800
Feb 20, 2025	108.95	109.18	104.13	105.68	105.68	385,100
Feb 19, 2025	108.44	109.61	107.51	109.12	109.12	252,900
Feb 18, 2025	111.54	111.85	108.17	109.76	109.76	223,700
Feb 14, 2025	111.15	112.66	110.59	110.81	110.81	156,500
Feb 13, 2025	112.13	112.20	109.08	110.79	110.79	190,700
Feb 12, 2025	113.14	113.65	109.70	111.13	111.13	226,400
Feb 11, 2025	112.46	114.91	112.20	114.54	114.54	304,100
Feb 10, 2025	115.39	115.92	112.76	113.74	113.74	258,300
Feb 7, 2025	116.50	117.49	114.40	114.86	114.86	259,600
Feb 6, 2025	115.85	117.56	115.09	116.49	116.49	283,700
Feb 5, 2025	116.17	117.39	113.00	114.74	114.74	416,500
Feb 4, 2025	110.49	114.07	110.49	112.94	112.94	317,700
Feb 3, 2025	109.04	111.78	108.32	110.84	110.84	312,700
Jan 31, 2025	114.09	114.34	109.07	112.32	112.32	276,400
Jan 30, 2025	112.87	115.07	112.87	113.70	113.70	154,900
Jan 29, 2025	112.19	114.86	110.95	112.06	112.06	231,200
Jan 28, 2025	109.46	113.29	109.41	112.70	112.70	238,000
Jan 27, 2025	110.77	111.45	108.62	109.76	109.76	185,900
Jan 24, 2025	110.67	111.77	110.38	111.65	111.65	145,100
Jan 23, 2025	110.66	113.08	110.66	111.25	111.25	228,800
Jan 22, 2025	108.77	111.32	108.77	111.15	111.15	238,200
Jan 21, 2025	108.53	110.62	107.77	109.26	109.26	200,700
Jan 17, 2025	107.24	108.20	105.99	107.62	107.62	139,600
Jan 16, 2025	105.28	106.76	104.95	106.38	106.38	224,500
Jan 15, 2025	104.70	105.82	103.47	105.68	105.68	200,300
Jan 14, 2025	98.66	101.53	98.66	101.49	101.49	192,500
Jan 13, 2025	94.35	98.03	93.99	98.02	98.02	233,200
Jan 10, 2025	96.59	96.60	94.20	95.04	95.04	160,700
Jan 8, 2025	98.09	98.52	96.82	98.19	98.19	137,900
Jan 7, 2025	99.35	99.86	96.37	98.83	98.83	200,000
Jan 6, 2025	99.81	100.54	98.48	98.93	98.93	163,700
Jan 3, 2025	96.89	99.69	96.29	99.54	99.54	164,400
Jan 2, 2025	96.43	96.91	94.85	96.14	96.14	210,600
Dec 31, 2024	97.50	98.38	95.52	95.88	95.88	224,600
Dec 30, 2024	97.50	98.16	96.12	96.94	96.94	247,100
Dec 27, 2024	98.80	99.71	97.01	97.88	97.88	146,400
Dec 26, 2024	97.90	99.65	97.90	99.61	99.61	171,200
Dec 24, 2024	96.00	99.00	96.00	98.64	98.64	95,600
Dec 23, 2024	95.79	97.29	95.29	96.32	96.32	239,500
Dec 20, 2024	93.87	97.67	93.87	96.47	96.47	1,079,600
Dec 19, 2024	96.36	97.46	94.57	94.99	94.99	234,600
Dec 18, 2024	100.09	100.53	93.61	94.34	94.34	280,700
Dec 17, 2024	100.62	101.27	97.97	99.03	99.03	372,100
Dec 16, 2024	100.51	101.74	99.21	101.56	101.56	204,600
Dec 13, 2024	103.21	104.24	100.39	100.94	100.94	225,200
Dec 12, 2024	104.50	105.29	102.93	103.18	103.18	185,100
Dec 11, 2024	103.14	104.69	102.17	104.43	104.43	201,400
Dec 10, 2024	102.04	103.50	101.57	102.16	102.16	175,400
Dec 9, 2024	105.76	106.03	101.61	101.95	101.95	202,500
Dec 6, 2024	106.07	107.33	104.35	105.71	105.71	131,600
Dec 5, 2024	106.96	107.13	105.82	105.87	105.87	129,800
Dec 4, 2024	105.36	107.25	105.36	106.07	106.07	281,600
Dec 3, 2024	107.01	107.01	103.27	105.65	105.65	151,800
Dec 2, 2024	106.49	106.51	104.63	106.03	106.03	182,700
Nov 29, 2024	106.68	107.05	105.19	105.51	105.51	100,800
Nov 27, 2024	106.82	107.03	105.35	105.54	105.54	124,400
Nov 26, 2024	105.76	106.68	104.88	106.38	106.38	141,100
Nov 25, 2024	105.29	108.15	105.29	106.72	106.72	284,200
Nov 22, 2024	102.78	105.02	102.29	104.74	104.74	151,900
Nov 21, 2024	100.91	102.31	100.51	102.02	102.02	148,100
Nov 20, 2024	100.53	100.98	99.35	99.87	99.87	161,800
Nov 19, 2024	99.05	100.81	98.25	100.28	100.28	119,800
Nov 18, 2024	100.54	101.25	99.66	99.95	99.95	160,900
Nov 15, 2024	101.61	101.74	99.26	100.51	100.51	179,100
Nov 14, 2024	103.32	103.50	100.65	100.94	100.94	145,100
Nov 13, 2024	105.00	106.51	102.63	102.89	102.89	198,500
Nov 12, 2024	102.56	104.20	102.15	103.90	103.90	279,700
Nov 11, 2024	102.34	104.55	102.18	103.01	103.01	212,200
Nov 8, 2024	99.71	101.89	99.19	100.61	100.61	210,300
Nov 7, 2024	101.10	101.10	97.76	99.30	99.30	306,200
Nov 6, 2024	98.18	102.11	97.88	101.74	101.74	480,700
Nov 5, 2024	89.19	92.32	89.19	91.98	91.98	230,900
Nov 4, 2024	87.72	91.00	87.16	89.33	89.33	238,800
Nov 1, 2024	87.73	88.11	86.52	87.57	87.57	197,900
Oct 31, 2024	88.15	88.80	86.76	86.91	86.91	215,900
Oct 30, 2024	87.01	89.88	87.01	88.12	88.12	262,300
Oct 29, 2024	86.26	87.45	86.17	87.11	87.11	200,500
Oct 28, 2024	85.90	87.78	85.52	86.97	86.97	190,000
Oct 25, 2024	89.39	89.89	85.00	85.57	85.57	233,300
Oct 24, 2024	89.16	89.30	86.61	88.36	88.36	213,400
Oct 23, 2024	95.86	96.01	87.56	88.17	88.17	611,400
Oct 22, 2024	85.50	90.20	85.50	89.87	89.87	486,000
Oct 21, 2024	86.71	87.49	85.71	86.17	86.17	143,400
Oct 18, 2024	87.82	87.82	86.13	86.84	86.84	136,900
Oct 17, 2024	89.04	89.07	87.55	87.86	87.86	117,400
Oct 16, 2024	87.75	89.36	87.42	88.99	88.99	175,100
Oct 15, 2024	86.00	88.21	85.43	86.38	86.38	191,600
Oct 14, 2024	86.60	86.60	85.44	85.78	85.78	154,900
Oct 11, 2024	84.34	87.18	84.32	85.98	85.98	162,300
Oct 10, 2024	83.10	84.15	82.92	84.09	84.09	149,400
Oct 9, 2024	83.02	84.86	82.66	84.18	84.18	110,300
Oct 8, 2024	84.56	84.56	82.91	83.28	83.28	108,000
Oct 7, 2024	83.11	83.93	82.43	83.43	83.43	120,100
Oct 4, 2024	83.53	83.75	81.78	83.74	83.74	121,100
Oct 3, 2024	80.01	81.82	79.55	81.48	81.48	98,900
Oct 2, 2024	81.73	82.82	80.18	80.49	80.49	127,500
Oct 1, 2024	83.47	83.47	81.43	81.84	81.84	135,000
Sep 30, 2024	82.31	84.47	82.18	83.79	83.79	180,900
Sep 27, 2024	82.72	83.84	81.79	82.58	82.58	189,000
Sep 26, 2024	81.53	82.45	80.62	81.76	81.76	162,800
Sep 25, 2024	81.10	81.10	79.67	80.54	80.54	177,800
Sep 24, 2024	83.40	83.56	80.42	80.87	80.87	156,200
Sep 23, 2024	85.20	85.72	83.81	83.95	83.95	93,700
Sep 20, 2024	85.11	85.91	84.38	84.93	84.93	694,800
Sep 19, 2024	85.39	85.51	83.83	85.47	85.47	157,700
Sep 18, 2024	82.41	85.49	81.16	82.88	82.88	151,600
Sep 17, 2024	81.76	83.99	81.32	82.50	82.50	182,700
Sep 16, 2024	79.62	80.65	78.79	80.52	80.52	176,300
Sep 13, 2024	78.75	79.80	78.46	79.32	79.32	127,800
Sep 12, 2024	76.01	78.10	75.65	77.35	77.35	226,300
Sep 11, 2024	73.82	76.13	73.21	75.13	75.13	176,900
Sep 10, 2024	77.14	77.14	72.87	74.48	74.48	321,100
Sep 9, 2024	77.65	77.94	75.33	76.74	76.74	175,200
Sep 6, 2024	80.84	81.33	77.28	77.28	77.28	189,900
Sep 5, 2024	81.60	82.31	80.43	80.84	80.84	109,900
Sep 4, 2024	82.15	82.97	81.24	81.53	81.53	189,500
Sep 3, 2024	84.96	85.38	81.96	82.39	82.39	178,200
Aug 30, 2024	84.53	85.74	84.35	85.73	85.73	128,000
Aug 29, 2024	83.00	84.79	82.31	84.45	84.45	213,200
Aug 28, 2024	82.23	83.82	82.18	82.80	82.80	168,900
Aug 27, 2024	82.97	83.32	82.30	82.62	82.62	94,300
Aug 26, 2024	84.69	85.99	83.36	83.43	83.43	203,200
Aug 23, 2024	82.92	86.01	82.53	85.89	85.89	178,300
Aug 22, 2024	82.55	82.90	81.80	82.46	82.46	85,800
Aug 21, 2024	81.89	82.47	80.65	82.19	82.19	126,100
Aug 20, 2024	83.00	83.19	81.16	81.58	81.58	191,900
Aug 19, 2024	82.84	83.75	82.27	83.52	83.52	132,800
Aug 16, 2024	81.94	83.08	81.81	82.68	82.68	168,500
Aug 15, 2024	82.26	82.99	80.83	82.37	82.37	211,100
Aug 14, 2024	80.64	80.64	79.13	80.29	80.29	140,400
Aug 13, 2024	78.50	80.61	77.36	79.90	79.90	225,800
Aug 12, 2024	77.41	77.57	75.56	76.49	76.49	214,600
Aug 9, 2024	76.64	76.88	75.89	76.52	76.52	236,700
Aug 8, 2024	76.69	77.35	75.98	76.85	76.85	118,400
Aug 7, 2024	77.94	78.83	75.32	75.59	75.59	169,500
Aug 6, 2024	75.01	77.32	74.52	76.47	76.47	304,900
Aug 5, 2024	74.03	76.06	72.43	74.90	74.90	297,200
Aug 2, 2024	81.09	81.46	77.11	77.78	77.78	403,900
Aug 1, 2024	86.45	87.05	83.28	84.12	84.12	411,700
Jul 31, 2024	85.51	88.42	84.23	86.47	86.47	301,800
Jul 30, 2024	83.03	87.84	83.03	85.72	85.72	451,200
Jul 29, 2024	82.00	82.88	81.40	82.30	82.30	345,100
Jul 26, 2024	81.20	82.29	78.54	81.91	81.91	550,800
Jul 25, 2024	78.12	81.52	77.60	81.07	81.07	426,200
Jul 24, 2024	75.36	79.06	74.49	77.61	77.61	606,600
Jul 23, 2024	73.03	75.22	73.03	74.57	74.57	179,600
Jul 22, 2024	72.89	73.60	71.59	73.59	73.59	168,600
Jul 19, 2024	72.25	73.11	72.14	72.65	72.65	121,800
Jul 18, 2024	71.83	73.79	71.47	72.23	72.23	134,400
Jul 17, 2024	71.91	73.89	71.91	72.43	72.43	269,200
Jul 16, 2024	68.99	72.56	68.99	72.48	72.48	258,100
Jul 15, 2024	66.71	68.96	66.71	68.30	68.30	233,200
Jul 12, 2024	65.87	66.74	65.32	65.85	65.85	252,900
Jul 11, 2024	63.53	65.72	63.07	65.31	65.31	226,300
Jul 10, 2024	61.87	62.26	61.42	62.13	62.13	125,500
Jul 9, 2024	61.19	62.25	60.97	61.50	61.50	118,600
Jul 8, 2024	61.78	61.90	61.28	61.49	61.49	125,100
Jul 5, 2024	61.88	61.88	60.83	61.16	61.16	99,500
Jul 3, 2024	62.80	63.02	62.07	62.16	62.16	72,400
Jul 2, 2024	62.16	62.94	62.01	62.50	62.50	162,100
Jul 1, 2024	62.34	62.75	61.42	62.05	62.05	172,900
Jun 28, 2024	60.99	62.44	60.52	62.25	62.25	335,900
Jun 27, 2024	61.04	61.04	59.88	60.28	60.28	119,200
Jun 26, 2024	60.17	60.94	59.80	60.80	60.80	128,800
Jun 25, 2024	61.16	61.16	60.08	60.52	60.52	183,000
Jun 24, 2024	60.81	62.12	60.81	61.38	61.38	175,300
Jun 21, 2024	60.51	61.09	59.99	60.43	60.43	974,800
Jun 20, 2024	59.52	60.70	59.48	60.56	60.56	137,700
Jun 18, 2024	59.70	60.13	59.28	59.75	59.75	181,500
Jun 17, 2024	58.30	59.91	58.15	59.86	59.86	183,700
Jun 14, 2024	58.04	58.79	57.80	58.52	58.52	199,000
Jun 13, 2024	60.03	60.37	58.29	59.04	59.04	171,400
Jun 12, 2024	59.34	60.33	58.69	60.28	60.28	303,200
Jun 11, 2024	58.71	58.86	57.67	57.70	57.70	245,700
Jun 10, 2024	58.34	59.20	57.46	59.01	59.01	238,600
Jun 7, 2024	58.94	59.28	58.46	59.18	59.18	132,100
Jun 6, 2024	59.34	59.66	59.09	59.18	59.18	120,800
Jun 5, 2024	60.37	60.37	59.27	59.65	59.65	144,000
Jun 4, 2024	60.06	60.54	59.81	59.97	59.97	189,800
Jun 3, 2024	61.94	62.00	60.14	60.71	60.71	222,900
May 31, 2024	61.09	61.81	60.97	61.65	61.65	241,600
May 30, 2024	60.16	61.10	59.90	60.92	60.92	133,800
May 29, 2024	59.44	60.10	59.22	59.72	59.72	148,100
May 28, 2024	60.28	60.78	59.82	60.37	60.37	185,200
May 24, 2024	59.45	59.99	59.34	59.90	59.90	155,400
May 23, 2024	59.87	59.87	58.44	58.98	58.98	152,600
May 22, 2024	60.77	61.17	59.84	60.14	60.14	215,900
May 21, 2024	60.80	61.31	60.67	61.11	61.11	200,100

ATLC Atlanticus Holdings Corporation

50.74

+0.63%

ECPG Encore Capital Group, Inc.

39.77

-0.45%

SLMBP SLM Corporation

75.66

-0.01%

FCFS FirstCash Holdings, Inc.

127.13

-0.80%

EZPW EZCORP, Inc.

13.71

-1.37%

WRLD World Acceptance Corporation

148.26

-0.14%

SLM SLM Corporation

33.60

-0.59%

AGM-A Federal Agricultural Mortgage Corporation

138.98

-3.47%

NNI Nelnet, Inc.

118.79

-0.38%

AGM Federal Agricultural Mortgage Corporation

191.33

-0.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Enova International, Inc. (ENVA)

Related Tickers