Enova International Inc (ENVA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.06 | 12.2730967218 | 73.82 | 83.99 | 73.21 | 176490 | 78.87044894 | CS |
| 4 | 0.99 | 1.20893882037 | 81.89 | 86.01 | 72.87 | 170182 | 80.49160111 | CS |
| 12 | 22.71 | 37.7430613262 | 60.17 | 88.4221 | 59.8 | 212245 | 76.80448813 | CS |
| 26 | 22.93 | 38.2485404504 | 59.95 | 88.4221 | 57.46 | 219052 | 68.09442921 | CS |
| 52 | 32.83 | 65.5944055944 | 50.05 | 88.4221 | 35.3 | 251281 | 58.48571722 | CS |
| 156 | 51.9 | 167.527437056 | 30.98 | 88.4221 | 25.8 | 251561 | 45.98212528 | CS |
| 260 | 59.16 | 249.409780776 | 23.72 | 88.4221 | 7.84 | 293048 | 34.59580464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 82.5 | 1.98 | 2.46 | 81.76 | 83.99 | 81.325 | 182716 |
| 1726526400 | 80.52 | 1.2 | 1.51 | 79.62 | 80.65 | 78.79 | 176294 |
| 1726267200 | 79.32 | 1.97 | 2.55 | 78.75 | 79.8 | 78.46 | 127751 |
| 1726180800 | 77.35 | 2.22 | 2.95 | 76.01 | 78.095 | 75.65 | 226278 |
| 1726094400 | 75.13 | 0.65 | 0.87 | 73.82 | 76.13 | 73.21 | 176864 |
| 1726008000 | 74.48 | -2.26 | -2.95 | 77.14 | 77.14 | 72.87 | 321110 |
| 1725921600 | 76.74 | -0.54 | -0.70 | 77.65 | 77.94 | 75.33 | 175206 |
| 1725662400 | 77.28 | -3.56 | -4.40 | 80.84 | 81.335 | 77.28 | 189903 |
| 1725576000 | 80.84 | -0.69 | -0.85 | 81.6 | 82.31 | 80.43 | 109943 |
| 1725489600 | 81.53 | -0.86 | -1.04 | 82.15 | 82.97 | 81.24 | 189512 |
| 1725403200 | 82.39 | -3.34 | -3.90 | 84.96 | 85.38 | 81.96 | 178235 |
| 1725057600 | 85.73 | 1.28 | 1.52 | 84.53 | 85.74 | 84.35 | 128035 |
| 1724971200 | 84.45 | 1.65 | 1.99 | 83 | 84.7883 | 82.31 | 213220 |
| 1724884800 | 82.8 | 0.18 | 0.22 | 82.23 | 83.82 | 82.075 | 168910 |
| 1724798400 | 82.62 | -0.81 | -0.97 | 82.97 | 83.36 | 82.3 | 94256 |
| 1724712000 | 83.43 | -2.46 | -2.86 | 84.69 | 85.99 | 83.36 | 201676 |
| 1724452800 | 85.89 | 3.43 | 4.16 | 82.92 | 86.01 | 81.98 | 177850 |
| 1724366400 | 82.46 | 0.27 | 0.33 | 82.55 | 82.9049 | 81.8 | 85760 |
| 1724280000 | 82.19 | 0.61 | 0.75 | 81.89 | 82.47 | 80.648 | 126100 |
| 1724193600 | 81.58 | -1.94 | -2.32 | 83 | 83.193 | 81.16 | 191850 |
| 1724107200 | 83.52 | 0.84 | 1.02 | 82.84 | 83.755 | 82.27 | 132708 |
| 1723848000 | 82.68 | 0.31 | 0.38 | 81.94 | 83.08 | 81.805 | 168472 |
| 1723761600 | 82.37 | 2.08 | 2.59 | 82.26 | 82.99 | 80.83 | 211087 |
| 1723675200 | 80.29 | 0.39 | 0.49 | 80.64 | 80.64 | 79.13 | 140401 |
| 1723588800 | 79.9 | 3.41 | 4.46 | 78.5 | 80.6099 | 75.82 | 225793 |
| 1723502400 | 76.49 | -0.03 | -0.04 | 77.41 | 77.57 | 75.56 | 214622 |
| 1723243200 | 76.52 | -0.33 | -0.43 | 76.64 | 77.1 | 75.885 | 236729 |
| 1723156800 | 76.85 | 1.26 | 1.67 | 76.69 | 77.35 | 75.93 | 118354 |
| 1723070400 | 75.59 | -0.88 | -1.15 | 77.94 | 78.83 | 75.315 | 169491 |
| 1722984000 | 76.47 | 1.57 | 2.10 | 75.01 | 77.32 | 74.52 | 304907 |
| 1722897600 | 74.9 | -2.88 | -3.70 | 74.03 | 76.06 | 72.43 | 297210 |
| 1722638400 | 77.78 | -6.34 | -7.54 | 81.09 | 81.46 | 77.11 | 403886 |
| 1722552000 | 84.12 | -2.35 | -2.72 | 86.45 | 87.05 | 83.28 | 411704 |
| 1722465600 | 86.47 | 0.75 | 0.87 | 85.51 | 88.4221 | 84.23 | 301777 |
| 1722379200 | 85.72 | 3.42 | 4.16 | 83.03 | 87.84 | 83.03 | 451206 |
| 1722292800 | 82.3 | 0.39 | 0.48 | 82 | 82.88 | 81.405 | 345088 |
| 1722033600 | 81.91 | 0.84 | 1.04 | 81.2 | 82.29 | 78.54 | 550787 |
| 1721947200 | 81.07 | 3.46 | 4.46 | 78.12 | 81.52 | 77.6011 | 426673 |
| 1721860800 | 77.61 | 3.04 | 4.08 | 75.36 | 79.06 | 74.49 | 606649 |
| 1721774400 | 74.57 | 0.98 | 1.33 | 73.03 | 75.22 | 72.52 | 179601 |
| 1721688000 | 73.59 | 0.94 | 1.29 | 72.89 | 73.6 | 71.59 | 168571 |
| 1721428800 | 72.65 | 0.42 | 0.58 | 72.25 | 73.11 | 72.02 | 121797 |
| 1721342400 | 72.23 | -0.2 | -0.28 | 71.83 | 73.79 | 71.47 | 134375 |
| 1721256000 | 72.43 | -0.05 | -0.07 | 71.91 | 73.89 | 71.91 | 269173 |
| 1721169600 | 72.48 | 4.18 | 6.12 | 68.99 | 72.56 | 68.87 | 258124 |
| 1721083200 | 68.3 | 2.45 | 3.72 | 66.709999 | 68.96 | 66.709999 | 233162 |
| 1720824000 | 65.849999 | 0.54 | 0.83 | 65.87 | 66.739999 | 65.319999 | 252935 |
| 1720737600 | 65.31 | 3.18 | 5.12 | 63.53 | 65.72 | 63.07 | 226283 |
| 1720651200 | 62.13 | 0.63 | 1.02 | 61.87 | 62.26 | 61.415 | 125489 |
| 1720564800 | 61.5 | 0.01 | 0.02 | 61.19 | 62.25 | 60.97 | 118636 |
| 1720478400 | 61.49 | 0.33 | 0.54 | 61.78 | 61.9 | 61.28 | 125128 |
| 1720219200 | 61.16 | -1 | -1.61 | 61.88 | 61.88 | 60.83 | 99457 |
| 1720040640 | 62.16 | -0.34 | -0.54 | 62.8 | 63.02 | 62.07 | 72440 |
| 1719960000 | 62.5 | 0.45 | 0.73 | 62.16 | 62.936 | 62.01 | 162146 |
| 1719873600 | 62.05 | 1.77 | 2.94 | 62.34 | 62.75 | 61.42 | 172931 |
| 1719614400 | 60.28 | 0 | 0.00 | 60.28 | 60.28 | 60.28 | 0 |
| 1719528000 | 60.28 | -0.52 | -0.86 | 61.04 | 61.04 | 59.88 | 119213 |
| 1719441600 | 60.8 | 0.28 | 0.46 | 60.17 | 60.94 | 59.8 | 128833 |
| 1719355200 | 60.52 | -0.86 | -1.40 | 61.16 | 61.32 | 60.08 | 183003 |
| 1719268800 | 61.38 | 0.95 | 1.57 | 60.81 | 62.12 | 60.81 | 175300 |
| 1719009600 | 60.43 | -0.13 | -0.21 | 60.51 | 61.0914 | 59.99 | 974825 |
| 1718923200 | 60.56 | 0.81 | 1.36 | 59.52 | 60.7 | 59.48 | 137667 |
| 1718750400 | 59.75 | -0.11 | -0.18 | 59.7 | 60.13 | 59.285 | 181457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
