MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENVA — Enova International, Inc.
NYSEEnova International, Inc.
$172.89
+1.40(+0.82%)
- O
- 174.06
- H
- 176.15
- L
- 172.47
- V
- 307.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$172.89
Period Return+87.13%
Period High$267.45
Period Low$89.00
Avg Daily Volume301.1K
Total Trading Days365
ENVA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $174.06 | $176.15 | $172.47 | $172.89 | +$1.40 | +0.82% | 307,981 | $173.42 | $172.47 $176.15 |
| Oct 1, 2026 | $167.27 | $171.76 | $164.77 | $171.49 | +$4.38 | +2.62% | 357,344 | $169.33 | $164.77 $171.76 |
| Sep 30, 2026 | $168.09 | $171.03 | $165.90 | $167.11 | $-0.81 | -0.48% | 403,215 | $167.08 | $165.90 $171.03 |
| Sep 29, 2026 | $171.21 | $171.81 | $166.51 | $167.92 | $-2.10 | -1.24% | 340,153 | $168.40 | $166.51 $171.81 |
| Sep 28, 2026 | $171.82 | $172.29 | $168.76 | $170.02 | $-3.46 | -1.99% | 359,408 | $170.14 | $168.76 $172.29 |
| Sep 25, 2026 | $172.47 | $174.82 | $171.05 | $173.48 | +$1.58 | +0.92% | 220,760 | $173.54 | $171.05 $174.82 |
| Sep 24, 2026 | $170.39 | $173.40 | $170.16 | $171.90 | +$3.53 | +2.10% | 479,609 | $171.58 | $170.16 $173.40 |
| Sep 23, 2026 | $167.51 | $170.74 | $166.51 | $168.37 | $-0.61 | -0.36% | 294,815 | $168.79 | $166.51 $170.74 |
| Sep 22, 2026 | $174.78 | $175.17 | $167.01 | $168.98 | $-2.38 | -1.39% | 362,021 | $169.59 | $167.01 $175.17 |
| Sep 21, 2026 | $176.45 | $176.89 | $170.93 | $171.36 | $-3.36 | -1.92% | 451,906 | $172.42 | $170.93 $176.89 |
| Sep 18, 2026 | $179.06 | $179.06 | $174.03 | $174.72 | $-4.34 | -2.42% | 526,455 | $175.47 | $174.03 $179.06 |
| Sep 17, 2026 | $174.55 | $180.00 | $173.63 | $179.06 | +$6.92 | +4.02% | 717,527 | $177.96 | $173.63 $180.00 |
| Sep 16, 2026 | $173.01 | $177.03 | $170.52 | $172.14 | $-1.47 | -0.85% | 559,060 | $173.01 | $170.52 $177.03 |
| Sep 15, 2026 | $176.22 | $179.00 | $167.85 | $173.61 | $-53.11 | -23.43% | 1,839,111 | $172.43 | $167.85 $179.00 |
| Sep 14, 2026 | $222.52 | $226.95 | $222.52 | $226.72 | +$3.24 | +1.45% | 182,592 | $225.70 | $222.52 $226.95 |
| Sep 11, 2026 | $226.48 | $228.06 | $221.33 | $223.48 | +$0.42 | +0.19% | 215,034 | $223.83 | $221.33 $228.06 |
| Sep 10, 2026 | $222.84 | $225.20 | $220.41 | $223.06 | $-0.97 | -0.43% | 221,176 | $222.40 | $220.41 $225.20 |
| Sep 9, 2026 | $225.00 | $225.75 | $222.36 | $224.03 | $-1.76 | -0.78% | 190,973 | $224.35 | $222.36 $225.75 |
| Sep 8, 2026 | $227.40 | $228.49 | $224.84 | $225.79 | $-4.79 | -2.08% | 174,739 | $226.47 | $224.84 $228.49 |
| Sep 4, 2026 | $230.27 | $235.83 | $230.27 | $230.58 | $-2.59 | -1.11% | 146,193 | $231.64 | $230.27 $235.83 |
| Sep 3, 2026 | $228.00 | $234.84 | $227.09 | $233.17 | +$6.28 | +2.77% | 276,755 | $232.63 | $227.09 $234.84 |
| Sep 2, 2026 | $223.41 | $230.00 | $223.00 | $226.89 | +$5.75 | +2.60% | 472,861 | $226.64 | $223.00 $230.00 |
| Sep 1, 2026 | $226.50 | $227.49 | $220.97 | $221.14 | $-5.58 | -2.46% | 397,000 | $223.21 | $220.97 $227.49 |
| Aug 31, 2026 | $231.00 | $233.92 | $226.43 | $226.72 | $-6.00 | -2.58% | 290,789 | $227.85 | $226.43 $233.92 |
| Aug 28, 2026 | $237.31 | $240.32 | $232.27 | $232.72 | $-4.58 | -1.93% | 210,557 | $234.78 | $232.27 $240.32 |
| Aug 27, 2026 | $235.00 | $240.52 | $233.45 | $237.30 | +$0.68 | +0.29% | 164,313 | $238.13 | $233.45 $240.52 |
| Aug 26, 2026 | $244.14 | $245.49 | $236.09 | $236.62 | $-6.77 | -2.78% | 231,728 | $238.97 | $236.09 $245.49 |
| Aug 25, 2026 | $251.20 | $251.54 | $241.46 | $243.39 | $-4.27 | -1.72% | 213,139 | $244.19 | $241.46 $251.54 |
| Aug 24, 2026 | $242.17 | $249.82 | $242.00 | $247.66 | +$4.73 | +1.95% | 210,173 | $246.95 | $242.00 $249.82 |
| Aug 21, 2026 | $239.32 | $246.49 | $239.32 | $242.93 | +$5.54 | +2.33% | 344,742 | $243.74 | $239.32 $246.49 |