NYSE:ENVA | Historical Stock Price | Enova International, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-11-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.72$10.65$24.00$54.12$122.01$275.102014-11-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.77$24.77171,800——
2020-12-30$24.38$24.38181,700——
2020-12-29$24.52$24.52330,500——
2020-12-28$25.88$25.88369,100——
2020-12-24$25.78$25.78123,600——
2020-12-23$25.74$25.74343,600——
2020-12-22$24.96$24.96366,500——
2020-12-21$24.14$24.14402,400——
2020-12-18$24.05$24.051,540,600——
2020-12-17$23.91$23.91152,800——
2020-12-16$23.79$23.79188,400——
2020-12-15$23.97$23.97287,200——
2020-12-14$23.21$23.21291,500——
2020-12-11$22.55$22.55313,700——
2020-12-10$22.77$22.77251,800——
2020-12-09$22.60$22.60173,200——
2020-12-08$22.48$22.48404,100——
2020-12-07$22.39$22.39177,900——
2020-12-04$22.63$22.63195,600——
2020-12-03$22.37$22.37296,900——
2020-12-02$22.77$22.77202,000——
2020-12-01$21.98$21.98326,700——
2020-11-30$20.91$20.91359,800——
2020-11-27$21.88$21.88100,500——
2020-11-25$22.15$22.15327,800——
2020-11-24$22.05$22.05356,900——
2020-11-23$21.77$21.77219,900——
2020-11-20$20.92$20.92169,400——
2020-11-19$21.55$21.55402,800——
2020-11-18$21.39$21.39226,200——
2020-11-17$21.53$21.53374,600——
2020-11-16$20.99$20.99327,700——
2020-11-13$20.71$20.71347,200——
2020-11-12$20.11$20.11467,200——
2020-11-11$20.86$20.86420,500——
2020-11-10$21.03$21.03615,900——
2020-11-09$19.87$19.87447,800——
2020-11-06$18.03$18.03523,800——
2020-11-05$18.38$18.38762,500——
2020-11-04$17.46$17.46419,900——
2020-11-03$16.65$16.65436,900——
2020-11-02$15.75$15.75271,600——
2020-10-30$15.35$15.35568,400——
2020-10-29$16.15$16.15609,800——
2020-10-28$16.75$16.751,445,600——
2020-10-27$18.49$18.49870,700——
2020-10-26$16.94$16.94191,200——
2020-10-23$17.41$17.41259,700——
2020-10-22$17.32$17.32202,500——
2020-10-21$17.10$17.10258,500——
2020-10-20$17.46$17.46391,600——
2020-10-19$17.21$17.21306,900——
2020-10-16$17.22$17.22495,700——
2020-10-15$17.63$17.63520,200——
2020-10-14$17.76$17.76454,400——
2020-10-13$18.54$18.54431,800——
2020-10-12$18.74$18.742,111,500——
2020-10-09$19.19$19.19832,400——
2020-10-08$18.84$18.84347,000——
2020-10-07$17.78$17.78370,000——
2020-10-06$17.42$17.42321,900——
2020-10-05$17.76$17.76286,900——
2020-10-02$17.20$17.20247,100——
2020-10-01$16.86$16.86289,000——
2020-09-30$16.39$16.39302,100——
2020-09-29$15.90$15.90184,300——
2020-09-28$16.01$16.01181,600——
2020-09-25$15.62$15.62183,400——
2020-09-24$15.41$15.41258,000——
2020-09-23$15.99$15.99283,500——
2020-09-22$16.18$16.18289,300——
2020-09-21$16.03$16.03333,100——
2020-09-18$16.55$16.55639,900——
2020-09-17$16.64$16.64161,100——
2020-09-16$16.76$16.76281,200——
2020-09-15$16.63$16.63143,600——
2020-09-14$16.78$16.78235,200——
2020-09-11$16.55$16.55225,100——
2020-09-10$16.63$16.63215,900——
2020-09-09$17.34$17.34246,700——
2020-09-08$17.48$17.48311,900——
2020-09-04$17.85$17.85252,700——
2020-09-03$17.79$17.79370,000——
2020-09-02$18.16$18.16262,300——
2020-09-01$17.80$17.80383,900——
2020-08-31$17.08$17.08462,600——
2020-08-28$17.93$17.93488,000——
2020-08-27$17.18$17.18392,000——
2020-08-26$16.71$16.71558,000——
2020-08-25$16.62$16.62174,100——
2020-08-24$16.81$16.81275,100——
2020-08-21$16.21$16.21411,900——
2020-08-20$15.99$15.99355,500——
2020-08-19$16.73$16.73539,500——
2020-08-18$16.45$16.45527,300——
2020-08-17$17.49$17.49303,900——
2020-08-14$18.13$18.13185,800——
2020-08-13$18.03$18.03163,500——
2020-08-12$18.36$18.36293,900——
2020-08-11$18.19$18.19245,500——
2020-08-10$18.39$18.39511,900——
2020-08-07$18.00$18.00369,000——
2020-08-06$17.20$17.20308,800——
2020-08-05$17.04$17.04393,500——
2020-08-04$16.19$16.19364,100——
2020-08-03$16.17$16.17410,800——
2020-07-31$16.09$16.09868,100——
2020-07-30$15.43$15.43663,700——
2020-07-29$15.33$15.331,793,300——
2020-07-28$15.16$15.16580,100——
2020-07-27$13.70$13.70223,300——
2020-07-24$14.09$14.09163,500——
2020-07-23$14.24$14.24126,300——
2020-07-22$14.30$14.30111,100——
2020-07-21$14.11$14.11210,900——
2020-07-20$13.49$13.49179,100——
2020-07-17$14.02$14.02197,200——
2020-07-16$14.39$14.39246,900——
2020-07-15$14.53$14.53327,800——
2020-07-14$13.60$13.60158,000——
2020-07-13$13.78$13.78245,100——
2020-07-10$13.89$13.89339,100——
2020-07-09$13.48$13.48292,400——
2020-07-08$14.39$14.39329,300——
2020-07-07$13.96$13.96393,600——
2020-07-06$14.99$14.99210,800——
2020-07-02$14.48$14.48209,500——
2020-07-01$14.40$14.40198,000——
2020-06-30$14.87$14.87178,900——
2020-06-29$14.96$14.96226,700——
2020-06-26$14.34$14.341,096,000——
2020-06-25$15.26$15.26342,100——
2020-06-24$14.93$14.93689,500——
2020-06-23$14.45$14.45372,900——
2020-06-22$14.49$14.49281,100——
2020-06-19$14.07$14.071,069,700——
2020-06-18$14.43$14.43304,300——
2020-06-17$14.98$14.98374,500——
2020-06-16$15.76$15.76467,900——
2020-06-15$15.10$15.10377,000——
2020-06-12$15.46$15.46336,900——
2020-06-11$14.67$14.67353,500——
2020-06-10$15.63$15.63239,100——
2020-06-09$17.03$17.03301,900——
2020-06-08$17.78$17.78315,600——
2020-06-05$17.23$17.23447,700——
2020-06-04$15.32$15.32278,700——
2020-06-03$14.39$14.39234,500——
2020-06-02$13.92$13.92250,300——
2020-06-01$13.74$13.74277,300——
2020-05-29$14.15$14.15699,900——
2020-05-28$14.24$14.24334,000——
2020-05-27$14.39$14.39333,100——
2020-05-26$13.22$13.22245,800——
2020-05-22$12.58$12.58263,200——
2020-05-21$12.92$12.92234,400——
2020-05-20$12.93$12.93507,700——
2020-05-19$11.85$11.85426,100——
2020-05-18$12.47$12.47589,500——
2020-05-15$10.76$10.76521,000——
2020-05-14$10.66$10.66363,000——
2020-05-13$10.30$10.30507,100——
2020-05-12$11.68$11.68310,400——
2020-05-11$12.50$12.50393,600——
2020-05-08$13.51$13.51349,200——
2020-05-07$11.86$11.86462,600——
2020-05-06$11.77$11.77435,900——
2020-05-05$13.04$13.04397,800——
2020-05-04$13.71$13.71496,600——
2020-05-01$13.63$13.63435,600——
2020-04-30$16.04$16.04598,500——
2020-04-29$17.83$17.831,253,500——
2020-04-28$15.25$15.251,205,300——
2020-04-27$14.64$14.64401,500——
2020-04-24$13.34$13.34375,600——
2020-04-23$13.10$13.10372,900——
2020-04-22$11.90$11.90413,200——
2020-04-21$12.47$12.47441,800——
2020-04-20$14.04$14.04445,700——
2020-04-17$14.31$14.31378,800——
2020-04-16$12.92$12.92526,100——
2020-04-15$13.14$13.14517,200——
2020-04-14$14.11$14.11477,100——
2020-04-13$14.46$14.46326,200——
2020-04-09$15.85$15.85475,700——
2020-04-08$14.97$14.97729,400——
2020-04-07$13.89$13.89666,700——
2020-04-06$12.71$12.71582,000——
2020-04-03$11.35$11.35585,600——
2020-04-02$12.06$12.06395,600——
2020-04-01$12.29$12.29457,800——
2020-03-31$14.49$14.49566,700——
2020-03-30$15.36$15.36306,100——
2020-03-27$14.55$14.55337,900——
2020-03-26$14.33$14.33378,700——
2020-03-25$13.88$13.88482,800——
2020-03-24$12.73$12.73545,400——
2020-03-23$10.45$10.45469,100——
2020-03-20$9.99$9.99836,700——
2020-03-19$10.25$10.25664,400——
2020-03-18$8.59$8.591,465,200——
2020-03-17$13.84$13.84727,400——
2020-03-16$13.84$13.84603,200——
2020-03-13$16.30$16.30577,300——
2020-03-12$15.24$15.24450,500——
2020-03-11$16.24$16.24513,200——
2020-03-10$17.55$17.55313,000——
2020-03-09$16.95$16.95405,900——
2020-03-06$18.74$18.74354,200——
2020-03-05$18.77$18.77355,000——
2020-03-04$19.59$19.59381,200——
2020-03-03$19.10$19.10306,600——
2020-03-02$19.56$19.56436,400——
2020-02-28$19.22$19.22444,000——
2020-02-27$19.54$19.54356,500——
2020-02-26$19.93$19.93224,000——
2020-02-25$20.54$20.54236,500——
2020-02-24$21.89$21.89242,400——
2020-02-21$21.97$21.97270,600——
2020-02-20$21.80$21.80263,800——
2020-02-19$21.46$21.46238,900——
2020-02-18$21.05$21.05289,600——
2020-02-14$21.81$21.81225,400——
2020-02-13$22.19$22.19186,900——
2020-02-12$21.55$21.55209,700——
2020-02-11$21.91$21.91223,900——
2020-02-10$20.73$20.73252,500——
2020-02-07$20.61$20.61309,900——
2020-02-06$21.01$21.01531,100——
2020-02-05$20.93$20.93417,200——
2020-02-04$20.50$20.50533,100——
2020-02-03$20.92$20.921,040,800——
2020-01-31$25.06$25.06384,900——
2020-01-30$26.79$26.79787,100——
2020-01-29$25.33$25.33582,300——
2020-01-28$24.17$24.17222,600——
2020-01-27$23.80$23.80200,700——
2020-01-24$23.71$23.71294,400——
2020-01-23$23.40$23.40323,300——
2020-01-22$23.59$23.59330,100——
2020-01-21$23.94$23.94263,700——
2020-01-17$24.35$24.35162,900——
2020-01-16$24.14$24.14247,700——
2020-01-15$23.04$23.04409,500——
2020-01-14$22.33$22.33216,600——
2020-01-13$22.32$22.32235,100——
2020-01-10$22.25$22.25295,400——
2020-01-09$22.97$22.97211,200——
2020-01-08$23.12$23.12178,400——
2020-01-07$23.05$23.05171,200——
2020-01-06$23.62$23.62252,500——
2020-01-03$23.69$23.69248,600——
2020-01-02$24.14$24.14238,200——