Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 63.54 | -0.78 | -1.21% | 65.00 | 65.00 | 62.42 | 357,732 |
| Apr 23 2024 | 64.32 | 3.09 | 5.05% | 61.20 | 64.855 | 60.43 | 403,534 |
| Apr 22 2024 | 61.23 | 0.52 | 0.86% | 61.24 | 61.595 | 60.80 | 228,365 |
| Apr 19 2024 | 60.71 | 1.12 | 1.88% | 59.51 | 61.07 | 59.51 | 220,792 |
| Apr 18 2024 | 59.59 | 0.60 | 1.02% | 59.12 | 60.425 | 59.12 | 214,045 |
| Apr 17 2024 | 58.99 | 0.38 | 0.65% | 59.16 | 59.875 | 58.93 | 215,776 |
| Apr 16 2024 | 58.61 | -0.54 | -0.91% | 58.05 | 58.83 | 57.55 | 187,077 |
| Apr 15 2024 | 59.15 | -0.22 | -0.37% | 59.57 | 60.49 | 58.255 | 232,984 |
| Apr 12 2024 | 59.37 | -1.92 | -3.13% | 60.67 | 60.93 | 58.335 | 236,458 |
| Apr 11 2024 | 61.29 | -0.05 | -0.08% | 61.88 | 61.94 | 60.69 | 188,811 |
| Apr 10 2024 | 61.34 | -1.70 | -2.70% | 61.39 | 62.46 | 60.90 | 253,856 |
| Apr 09 2024 | 63.04 | 0.03 | 0.05% | 63.63 | 63.845 | 62.66 | 119,186 |
| Apr 08 2024 | 63.01 | 0.17 | 0.27% | 63.53 | 63.91 | 62.97 | 123,264 |
| Apr 05 2024 | 62.84 | 0.83 | 1.34% | 61.77 | 63.28 | 61.77 | 185,759 |
| Apr 04 2024 | 62.01 | -0.82 | -1.31% | 63.68 | 63.68 | 62.00 | 174,963 |
| Apr 03 2024 | 62.83 | 1.15 | 1.86% | 61.45 | 63.40 | 61.4425 | 280,929 |
| Apr 02 2024 | 61.68 | -0.09 | -0.15% | 60.74 | 61.89 | 60.54 | 237,309 |
| Apr 01 2024 | 61.77 | -1.06 | -1.69% | 63.20 | 63.20 | 61.555 | 138,213 |
| Mar 28 2024 | 62.83 | 0.64 | 1.03% | 62.50 | 63.42 | 62.455 | 236,179 |
| Mar 27 2024 | 62.19 | 1.01 | 1.65% | 61.83 | 62.46 | 61.64 | 193,090 |
| Mar 26 2024 | 61.18 | 0.52 | 0.86% | 61.05 | 61.77 | 60.75 | 209,346 |
| Mar 25 2024 | 60.66 | -0.35 | -0.57% | 61.28 | 61.87 | 60.65 | 130,795 |
| Mar 22 2024 | 61.01 | -2.00 | -3.17% | 63.12 | 63.12 | 61.00 | 147,368 |
| Mar 21 2024 | 63.01 | 0.73 | 1.17% | 62.90 | 63.425 | 62.70 | 209,873 |
| Mar 20 2024 | 62.28 | 0.80 | 1.30% | 61.32 | 63.28 | 61.22 | 270,931 |
| Mar 19 2024 | 61.48 | 1.86 | 3.12% | 59.37 | 61.80 | 59.37 | 244,434 |
| Mar 18 2024 | 59.62 | -0.13 | -0.22% | 59.95 | 60.45 | 59.35 | 237,453 |
| Mar 15 2024 | 59.75 | -0.60 | -0.99% | 60.02 | 61.4399 | 58.91 | 724,341 |
| Mar 14 2024 | 60.35 | -1.95 | -3.13% | 62.01 | 62.23 | 59.78 | 274,275 |
| Mar 13 2024 | 62.30 | -0.27 | -0.43% | 62.45 | 63.04 | 61.92 | 175,467 |
| Mar 12 2024 | 62.57 | 0.82 | 1.33% | 61.61 | 63.09 | 61.275 | 196,161 |
| Mar 11 2024 | 61.75 | -1.76 | -2.77% | 62.97 | 63.11 | 61.66 | 169,236 |
| Mar 08 2024 | 63.51 | 0.42 | 0.67% | 63.63 | 64.51 | 63.17 | 206,471 |
| Mar 07 2024 | 63.09 | 0.41 | 0.65% | 63.17 | 63.86 | 62.94 | 229,762 |
| Mar 06 2024 | 62.68 | -0.68 | -1.07% | 63.77 | 63.77 | 62.475 | 282,676 |
| Mar 05 2024 | 63.36 | 0.65 | 1.04% | 62.28 | 63.55 | 62.28 | 269,193 |
| Mar 04 2024 | 62.71 | -0.43 | -0.68% | 63.14 | 64.255 | 62.64 | 205,809 |
| Mar 01 2024 | 63.14 | -0.11 | -0.17% | 63.20 | 63.82 | 62.92 | 191,464 |
| Feb 29 2024 | 63.25 | 0.92 | 1.48% | 63.42 | 64.14 | 62.585 | 250,928 |
| Feb 28 2024 | 62.33 | 0.95 | 1.55% | 60.97 | 63.00 | 60.97 | 318,134 |
| Feb 27 2024 | 61.38 | 0.06 | 0.10% | 61.67 | 62.19 | 61.35 | 333,150 |
| Feb 26 2024 | 61.32 | -0.09 | -0.15% | 61.41 | 61.90 | 61.03 | 315,732 |
| Feb 23 2024 | 61.41 | 1.51 | 2.52% | 60.13 | 61.98 | 59.95 | 309,481 |
| Feb 22 2024 | 59.90 | 0.10 | 0.17% | 59.79 | 60.835 | 59.48 | 344,546 |
| Feb 21 2024 | 59.80 | -0.67 | -1.11% | 60.01 | 60.455 | 59.68 | 322,801 |
| Feb 20 2024 | 60.47 | 0.96 | 1.61% | 58.53 | 61.365 | 58.43 | 369,394 |
| Feb 16 2024 | 59.51 | -0.23 | -0.39% | 59.32 | 61.08 | 58.65 | 365,054 |
| Feb 15 2024 | 59.74 | 2.65 | 4.64% | 57.42 | 60.31 | 57.205 | 372,205 |
| Feb 14 2024 | 57.09 | 1.39 | 2.50% | 56.44 | 57.95 | 55.895 | 290,999 |
| Feb 13 2024 | 55.70 | -1.48 | -2.59% | 55.20 | 56.27 | 54.67 | 297,708 |
| Feb 12 2024 | 57.18 | 1.64 | 2.95% | 55.50 | 58.12 | 55.3401 | 326,430 |
| Feb 09 2024 | 55.54 | 0.97 | 1.78% | 54.74 | 55.61 | 54.265 | 290,833 |
| Feb 08 2024 | 54.57 | -0.12 | -0.22% | 54.52 | 54.71 | 53.80 | 235,113 |
| Feb 07 2024 | 54.69 | 0.62 | 1.15% | 54.10 | 54.785 | 53.40 | 328,425 |
| Feb 06 2024 | 54.07 | 0.03 | 0.06% | 53.74 | 54.61 | 53.58 | 349,357 |
| Feb 05 2024 | 54.04 | 0.06 | 0.11% | 53.29 | 54.83 | 53.17 | 375,911 |
| Feb 02 2024 | 53.98 | -1.05 | -1.91% | 54.22 | 55.08 | 53.88 | 353,410 |
| Feb 01 2024 | 55.03 | 0.60 | 1.10% | 54.66 | 56.08 | 53.81 | 420,519 |
| Jan 31 2024 | 54.43 | -4.34 | -7.38% | 62.82 | 63.5592 | 53.91 | 776,353 |
| Jan 30 2024 | 58.77 | -0.23 | -0.39% | 58.54 | 59.945 | 58.435 | 560,325 |
| Jan 29 2024 | 59.00 | 0.42 | 0.72% | 58.83 | 59.20 | 58.64 | 197,545 |
| Jan 26 2024 | 58.58 | 1.13 | 1.97% | 57.75 | 59.00 | 57.75 | 189,161 |
