ENVA - Enova International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201924.4425.4324.4424.4924.49289,300
Sep 12, 201924.0324.7423.7624.2624.26269,000
Sep 11, 201924.0224.0723.5624.0724.07188,600
Sep 10, 201924.5024.6423.9424.0124.01192,000
Sep 09, 201923.3924.3623.3924.3524.35185,600
Sep 06, 201923.4623.6923.0623.2723.27107,800
Sep 05, 201923.2124.0223.0023.4023.40147,300
Sep 04, 201923.3923.4922.7422.8322.83218,400
Sep 03, 201923.7923.7922.8923.2123.21300,300
Aug 30, 201924.2724.2823.6123.9023.90186,000
Aug 29, 201924.3324.3423.8023.9923.99153,900
Aug 28, 201923.6824.1423.4024.0324.03213,200
Aug 27, 201924.6524.7023.5823.6123.61193,100
Aug 26, 201924.4924.6323.8324.5024.50145,100
Aug 23, 201924.8124.9424.1024.1824.18313,500
Aug 22, 201924.8925.2924.4124.8524.85248,000
Aug 21, 201924.3724.8124.1724.7324.73251,500
Aug 20, 201924.8924.9824.0524.1624.16283,300
Aug 19, 201925.0325.3624.7824.9324.93305,600
Aug 16, 201924.4824.9424.2924.6624.66223,600
Aug 15, 201925.1125.2124.3924.4124.41202,500
Aug 14, 201925.5925.9024.8325.0925.09229,500
Aug 13, 201926.0927.1026.0826.2326.23181,500
Aug 12, 201926.1626.3925.7225.9425.94140,900
Aug 09, 201926.4026.5626.0326.3026.30212,300
Aug 08, 201926.1626.7326.1626.4326.43245,900
Aug 07, 201925.6126.0525.3826.0426.04209,700
Aug 06, 201926.2326.3425.4926.0526.05234,400
Aug 05, 201925.9226.3725.6326.0326.03391,500
Aug 02, 201926.9226.9526.1226.4826.48226,500
Aug 01, 201927.2727.8826.7227.1727.17294,900
Jul 31, 201927.2727.6326.8826.9526.95490,700
Jul 30, 201926.1427.4826.0027.2227.22464,000
Jul 29, 201925.1726.8025.1726.5526.55778,100
Jul 26, 201922.7926.6722.7925.2325.231,311,000
Jul 25, 201922.5222.7622.0622.5022.50544,000
Jul 24, 201921.4922.6221.4922.6122.61279,600
Jul 23, 201921.3221.8521.2321.6821.68178,300
Jul 22, 201921.2721.6021.0821.2021.20181,200
Jul 19, 201921.2521.3721.1121.2921.29199,800
Jul 18, 201921.1821.5321.1821.3421.34129,300
Jul 17, 201921.3121.4220.9521.2321.23128,200
Jul 16, 201921.1522.0221.1521.2821.28184,100
Jul 15, 201921.0021.2920.6221.1221.12250,000
Jul 12, 201921.2321.2520.7820.9220.92344,700
Jul 11, 201921.2021.3220.8021.1221.12166,300
Jul 10, 201922.0622.1020.9021.0621.06274,700
Jul 09, 201922.1522.2321.7122.0522.05228,300
Jul 08, 201922.3922.6222.1622.3222.32134,600
Jul 05, 201922.7422.8422.3722.5222.52126,400
Jul 03, 201923.4523.4522.7222.7322.7395,100
Jul 02, 201923.1323.4923.0023.3023.30160,600
Jul 01, 201923.4323.6822.7223.1523.15224,900
Jun 28, 201922.6623.2322.4523.0523.05750,500
Jun 27, 201921.5522.5321.0122.5322.53323,800
Jun 26, 201922.2522.3622.0122.1622.16151,000
Jun 25, 201922.3622.4621.9122.1622.16269,300
Jun 24, 201923.2323.3522.3122.3622.36297,700
Jun 21, 201922.9523.0922.3323.0823.08372,200
Jun 20, 201923.8023.8122.7122.9922.99218,600
Jun 19, 201923.2323.6523.0723.4823.48207,900
Jun 18, 201923.3223.7623.1423.2723.27173,800
Jun 17, 201923.4823.6023.2123.3223.32270,600
Jun 14, 201924.0724.1023.3623.5823.58145,700
Jun 13, 201924.2524.4023.9724.0824.08206,800
Jun 12, 201923.8224.2223.7724.1124.11295,300
Jun 11, 201923.7223.9823.3823.7823.78250,500
Jun 10, 201923.3523.8623.3023.5123.51123,400
Jun 07, 201923.0223.4123.0023.1723.17229,400
Jun 06, 201923.0123.2122.5622.9922.99127,600
Jun 05, 201923.1723.2422.9023.0023.00275,400
Jun 04, 201922.4623.2122.4623.1823.18160,700
Jun 03, 201921.5122.3121.4922.2022.20318,100
May 31, 201921.4121.6420.9521.3521.35230,100
May 30, 201922.2022.4921.5321.8821.88140,100
May 29, 201922.1522.2821.8522.1422.14260,600
May 28, 201922.7123.0222.3622.5122.51181,300
May 24, 201921.7023.0321.7022.8022.80492,400
May 23, 201922.1622.1621.0621.5021.50374,800
May 22, 201922.3522.8422.3422.4822.48213,800
May 21, 201922.3222.5622.2022.5622.56230,700
May 20, 201922.5222.7422.0122.1922.19149,200
May 17, 201922.7923.1122.5522.7322.73275,400
May 16, 201923.1023.1022.8623.0323.03266,100
May 15, 201922.6923.1422.4222.9422.94353,400
May 14, 201923.0823.4122.8623.0023.00182,500
May 13, 201924.3724.6922.7823.0623.06328,800
May 10, 201925.2025.4024.6324.8424.84186,400
May 09, 201925.2825.2824.6725.2025.20190,300
May 08, 201926.2826.5425.2925.4725.47193,700
May 07, 201926.4526.8726.2126.4226.42195,600
May 06, 201926.0926.8925.9126.7426.74167,400
May 03, 201926.6127.0426.4126.5826.58150,800
May 02, 201926.0427.1126.0426.6126.61319,500
May 01, 201927.4027.4025.6926.0426.04696,600
Apr 30, 201929.7929.7927.3227.4327.43511,300
Apr 29, 201930.2030.2029.2229.7229.72591,600
Apr 26, 201928.6431.9528.0430.3230.321,140,000
Apr 25, 201925.5926.9425.3426.5426.54409,900
Apr 24, 201925.7025.9625.3825.7325.73118,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...