Enova International, Inc.ENVANYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $174.42 | $176.68 | $157.39 | $159.07 | 805,579 |
| 2/2/2026 | $163.08 | $173.39 | $160.00 | $172.37 | 899,000 |
| 1/30/2026 | $163.16 | $166.75 | $163.01 | $165.17 | 836,322 |
| 1/29/2026 | $161.30 | $165.29 | $160.56 | $165.10 | 305,984 |
| 1/28/2026 | $157.63 | $163.47 | $153.70 | $159.26 | 636,500 |
| 1/27/2026 | $158.36 | $158.75 | $155.41 | $157.70 | 383,200 |
| 1/26/2026 | $158.67 | $159.15 | $156.42 | $158.55 | 248,600 |
| 1/23/2026 | $159.56 | $161.05 | $157.03 | $157.55 | 228,512 |
| 1/22/2026 | $160.11 | $164.00 | $159.75 | $160.68 | 206,700 |
| 1/21/2026 | $154.89 | $158.96 | $154.72 | $158.17 | 332,140 |
| 1/20/2026 | $152.94 | $157.97 | $151.28 | $153.39 | 276,964 |
| 1/16/2026 | $156.00 | $159.06 | $155.60 | $156.87 | 263,035 |
| 1/15/2026 | $160.00 | $162.43 | $154.04 | $155.23 | 412,827 |
| 1/14/2026 | $157.04 | $160.34 | $155.86 | $159.90 | 259,972 |
| 1/13/2026 | $159.13 | $159.13 | $156.23 | $157.66 | 253,800 |
| 1/12/2026 | $158.44 | $159.74 | $155.58 | $158.24 | 209,144 |
| 1/9/2026 | $166.00 | $166.76 | $161.04 | $161.60 | 170,200 |
| 1/8/2026 | $164.57 | $166.26 | $164.16 | $164.83 | 175,102 |
| 1/7/2026 | $162.50 | $164.61 | $159.78 | $163.30 | 302,200 |
| 1/6/2026 | $161.40 | $163.04 | $159.40 | $161.74 | 370,100 |
| 1/5/2026 | $160.17 | $166.08 | $160.17 | $162.36 | 365,700 |
| 1/2/2026 | $158.00 | $162.78 | $155.60 | $161.96 | 297,666 |
| 12/31/2025 | $159.60 | $160.68 | $156.41 | $157.20 | 292,700 |
| 12/30/2025 | $163.91 | $164.41 | $159.38 | $159.46 | 191,642 |
| 12/29/2025 | $164.73 | $165.32 | $161.83 | $162.86 | 124,900 |
| 12/26/2025 | $164.86 | $165.63 | $163.88 | $164.84 | 92,801 |
| 12/24/2025 | $162.71 | $164.93 | $162.58 | $164.67 | 58,640 |
| 12/23/2025 | $164.52 | $166.52 | $162.06 | $163.14 | 205,000 |
| 12/22/2025 | $163.78 | $167.16 | $162.41 | $164.85 | 240,500 |
| 12/19/2025 | $164.43 | $166.12 | $162.00 | $163.85 | 494,042 |
| 12/18/2025 | $164.03 | $168.68 | $163.81 | $164.31 | 353,817 |
| 12/17/2025 | $159.93 | $166.00 | $159.93 | $163.74 | 450,800 |
| 12/16/2025 | $161.74 | $163.00 | $158.18 | $158.34 | 446,325 |
| 12/15/2025 | $162.12 | $166.55 | $159.73 | $160.43 | 545,886 |
| 12/12/2025 | $160.28 | $164.42 | $159.11 | $162.72 | 597,411 |
| 12/11/2025 | $142.68 | $161.29 | $142.48 | $157.92 | 751,701 |
| 12/10/2025 | $138.01 | $142.43 | $136.00 | $141.40 | 272,417 |
| 12/9/2025 | $135.91 | $137.99 | $135.61 | $137.14 | 163,100 |
| 12/8/2025 | $136.02 | $136.54 | $134.00 | $135.91 | 148,143 |
| 12/5/2025 | $135.61 | $136.51 | $134.68 | $135.38 | 199,704 |
| 12/4/2025 | $135.06 | $136.41 | $134.40 | $136.16 | 239,700 |
| 12/3/2025 | $131.40 | $135.78 | $131.40 | $135.40 | 192,829 |
| 12/2/2025 | $131.60 | $131.60 | $129.55 | $130.89 | 157,037 |
| 12/1/2025 | $130.47 | $132.15 | $129.28 | $130.19 | 159,682 |
| 11/28/2025 | $131.00 | $132.00 | $130.60 | $131.09 | 61,925 |
| 11/26/2025 | $129.92 | $132.60 | $129.92 | $130.62 | 275,316 |
| 11/25/2025 | $126.75 | $131.17 | $126.50 | $130.38 | 415,624 |
| 11/24/2025 | $124.18 | $126.57 | $123.51 | $126.14 | 113,500 |
| 11/21/2025 | $121.54 | $125.98 | $119.76 | $124.18 | 160,807 |
| 11/20/2025 | $123.00 | $125.58 | $119.77 | $120.40 | 169,967 |
| 11/19/2025 | $119.66 | $121.65 | $119.02 | $121.57 | 133,100 |
| 11/18/2025 | $119.87 | $121.95 | $119.48 | $119.49 | 133,900 |
| 11/17/2025 | $125.55 | $128.49 | $119.81 | $120.71 | 177,000 |
| 11/14/2025 | $124.02 | $126.24 | $119.80 | $125.69 | 212,710 |
| 11/13/2025 | $131.79 | $133.33 | $126.35 | $127.73 | 246,714 |
| 11/12/2025 | $127.57 | $130.15 | $127.57 | $129.20 | 185,048 |
| 11/11/2025 | $126.09 | $128.71 | $124.98 | $127.26 | 178,322 |
| 11/10/2025 | $125.39 | $128.05 | $124.20 | $127.06 | 170,800 |
| 11/7/2025 | $122.52 | $125.15 | $121.06 | $124.86 | 219,125 |
| 11/6/2025 | $128.70 | $130.46 | $122.64 | $122.86 | 283,232 |
| 11/5/2025 | $122.62 | $128.33 | $122.46 | $128.00 | 313,800 |