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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.96$40.96226,900——
2021-12-30$40.55$40.55193,600——
2021-12-29$40.85$40.85160,100——
2021-12-28$41.21$41.21132,600——
2021-12-27$40.81$40.81270,700——
2021-12-23$40.40$40.40139,900——
2021-12-22$40.02$40.02218,100——
2021-12-21$39.47$39.47194,100——
2021-12-20$37.93$37.93421,600——
2021-12-17$38.50$38.502,115,900——
2021-12-16$39.73$39.73389,100——
2021-12-15$39.84$39.84333,900——
2021-12-14$38.58$38.58350,700——
2021-12-13$38.00$38.00371,000——
2021-12-10$39.72$39.72224,700——
2021-12-09$39.15$39.15315,800——
2021-12-08$39.03$39.03291,400——
2021-12-07$39.10$39.10278,000——
2021-12-06$38.23$38.23227,500——
2021-12-03$38.02$38.02260,700——
2021-12-02$38.45$38.45257,600——
2021-12-01$36.90$36.90434,000——
2021-11-30$38.12$38.12337,500——
2021-11-29$39.15$39.15358,400——
2021-11-26$38.91$38.91264,900——
2021-11-24$40.12$40.12183,300——
2021-11-23$40.03$40.03216,300——
2021-11-22$39.64$39.64252,400——
2021-11-19$39.56$39.56313,400——
2021-11-18$40.05$40.05318,100——
2021-11-17$40.97$40.97202,700——
2021-11-16$40.92$40.92295,800——
2021-11-15$42.23$42.23454,700——
2021-11-12$42.89$42.89404,900——
2021-11-11$41.32$41.32291,100——
2021-11-10$40.09$40.09259,400——
2021-11-09$40.17$40.17200,600——
2021-11-08$39.50$39.50477,100——
2021-11-05$40.50$40.50941,300——
2021-11-04$36.89$36.89542,500——
2021-11-03$35.75$35.75484,100——
2021-11-02$34.98$34.98518,900——
2021-11-01$34.76$34.76564,800——
2021-10-29$32.44$32.44820,000——
2021-10-28$32.38$32.38655,500——
2021-10-27$31.05$31.05425,000——
2021-10-26$32.80$32.80488,600——
2021-10-25$35.21$35.21347,900——
2021-10-22$34.85$34.85143,500——
2021-10-21$35.12$35.12192,900——
2021-10-20$36.08$36.08119,700——
2021-10-19$35.73$35.73184,900——
2021-10-18$36.06$36.06131,600——
2021-10-15$36.05$36.05197,700——
2021-10-14$36.03$36.03113,700——
2021-10-13$35.63$35.63190,100——
2021-10-12$36.18$36.18164,200——
2021-10-11$35.68$35.68101,500——
2021-10-08$36.06$36.0672,000——
2021-10-07$36.00$36.00238,800——
2021-10-06$35.58$35.58160,400——
2021-10-05$35.40$35.40162,000——
2021-10-04$35.35$35.35178,400——
2021-10-01$35.90$35.90215,200——
2021-09-30$34.55$34.55170,800——
2021-09-29$34.66$34.66145,100——
2021-09-28$35.11$35.11247,600——
2021-09-27$35.25$35.25229,200——
2021-09-24$33.45$33.45116,800——
2021-09-23$33.17$33.17121,600——
2021-09-22$32.54$32.54146,300——
2021-09-21$31.93$31.93189,300——
2021-09-20$31.33$31.33259,900——
2021-09-17$32.05$32.05441,500——
2021-09-16$32.38$32.38155,300——
2021-09-15$32.41$32.41189,700——
2021-09-14$31.80$31.80193,500——
2021-09-13$32.49$32.49162,100——
2021-09-10$32.00$32.00164,900——
2021-09-09$32.58$32.58203,300——
2021-09-08$32.51$32.51201,200——
2021-09-07$33.16$33.16120,600——
2021-09-03$33.25$33.25196,100——
2021-09-02$32.98$32.98112,000——
2021-09-01$33.13$33.13171,700——
2021-08-31$32.98$32.98149,700——
2021-08-30$32.85$32.85188,800——
2021-08-27$33.71$33.71246,400——
2021-08-26$32.12$32.12156,100——
2021-08-25$32.29$32.29126,900——
2021-08-24$31.95$31.95122,100——
2021-08-23$31.81$31.81180,600——
2021-08-20$31.39$31.39318,100——
2021-08-19$30.46$30.46345,600——
2021-08-18$31.32$31.32153,600——
2021-08-17$31.55$31.55144,800——
2021-08-16$32.02$32.02200,400——
2021-08-13$32.14$32.14123,400——
2021-08-12$32.64$32.64168,200——
2021-08-11$33.19$33.19180,400——
2021-08-10$32.53$32.53153,700——
2021-08-09$32.58$32.58195,600——
2021-08-06$33.30$33.30162,400——
2021-08-05$32.74$32.74336,900——
2021-08-04$31.65$31.65258,000——
2021-08-03$32.19$32.19308,300——
2021-08-02$31.98$31.98291,500——
2021-07-30$33.09$33.09387,200——
2021-07-29$33.21$33.21224,100——
2021-07-28$32.26$32.26168,500——
2021-07-27$31.89$31.89145,000——
2021-07-26$31.96$31.96163,500——
2021-07-23$31.65$31.65185,800——
2021-07-22$31.38$31.38128,800——
2021-07-21$32.33$32.33153,000——
2021-07-20$31.70$31.70234,800——
2021-07-19$30.45$30.45350,800——
2021-07-16$32.42$32.42356,000——
2021-07-15$32.76$32.76281,900——
2021-07-14$31.59$31.59523,600——
2021-07-13$32.78$32.78342,700——
2021-07-12$33.94$33.94170,500——
2021-07-09$33.93$33.93188,800——
2021-07-08$32.77$32.77242,500——
2021-07-07$33.52$33.52164,900——
2021-07-06$33.56$33.56232,600——
2021-07-02$34.22$34.22172,200——
2021-07-01$34.64$34.64197,200——
2021-06-30$34.21$34.21249,700——
2021-06-29$33.52$33.52250,100——
2021-06-28$33.46$33.46276,800——
2021-06-25$34.79$34.79606,500——
2021-06-24$35.10$35.10211,400——
2021-06-23$34.45$34.45478,800——
2021-06-22$33.94$33.94147,400——
2021-06-21$34.63$34.63144,600——
2021-06-18$33.46$33.46430,500——
2021-06-17$34.58$34.58206,500——
2021-06-16$35.91$35.91153,000——
2021-06-15$36.33$36.33219,600——
2021-06-14$35.05$35.05193,800——
2021-06-11$35.61$35.61163,600——
2021-06-10$35.25$35.25287,600——
2021-06-09$36.62$36.62268,400——
2021-06-08$37.60$37.60212,000——
2021-06-07$36.60$36.60242,100——
2021-06-04$36.55$36.55383,900——
2021-06-03$36.88$36.88240,100——
2021-06-02$37.84$37.84356,900——
2021-06-01$39.12$39.12310,100——
2021-05-28$37.87$37.87295,900——
2021-05-27$37.76$37.76232,800——
2021-05-26$37.60$37.60234,900——
2021-05-25$36.19$36.19223,100——
2021-05-24$36.63$36.63146,800——
2021-05-21$36.45$36.45235,500——
2021-05-20$36.17$36.17252,800——
2021-05-19$35.90$35.90489,000——
2021-05-18$35.56$35.56232,100——
2021-05-17$35.81$35.81322,800——
2021-05-14$36.85$36.85415,300——
2021-05-13$35.37$35.37291,300——
2021-05-12$34.22$34.22352,600——
2021-05-11$35.61$35.61447,800——
2021-05-10$36.88$36.88448,600——
2021-05-07$36.85$36.85538,800——
2021-05-06$35.36$35.36499,300——
2021-05-05$35.10$35.10277,300——
2021-05-04$34.92$34.92369,500——
2021-05-03$35.54$35.54572,900——
2021-04-30$34.24$34.24773,900——
2021-04-29$34.53$34.53532,700——
2021-04-28$35.70$35.70410,100——
2021-04-27$34.76$34.76304,400——
2021-04-26$33.82$33.82232,600——
2021-04-23$32.85$32.85193,800——
2021-04-22$32.10$32.10189,600——
2021-04-21$32.85$32.85194,200——
2021-04-20$31.89$31.89263,200——
2021-04-19$32.90$32.90338,200——
2021-04-16$33.04$33.04260,300——
2021-04-15$32.99$32.99235,600——
2021-04-14$33.96$33.96285,700——
2021-04-13$33.52$33.52307,100——
2021-04-12$34.32$34.32270,500——
2021-04-09$34.42$34.42169,400——
2021-04-08$34.50$34.50475,900——
2021-04-07$34.72$34.72203,900——
2021-04-06$35.26$35.26197,400——
2021-04-05$35.76$35.76274,500——
2021-04-01$36.09$36.09297,800——
2021-03-31$35.48$35.48313,900——
2021-03-30$35.96$35.96300,500——
2021-03-29$34.14$34.14348,400——
2021-03-26$35.55$35.55469,100——
2021-03-25$35.08$35.08266,300——
2021-03-24$33.91$33.91269,100——
2021-03-23$34.39$34.39337,400——
2021-03-22$36.83$36.83296,900——
2021-03-19$36.60$36.60684,000——
2021-03-18$37.17$37.17571,400——
2021-03-17$36.26$36.26704,600——
2021-03-16$36.24$36.24720,500——
2021-03-15$39.50$39.50534,700——
2021-03-12$40.48$40.48540,200——
2021-03-11$39.92$39.92522,100——
2021-03-10$38.46$38.46666,100——
2021-03-09$36.97$36.97425,900——
2021-03-08$36.49$36.49486,800——
2021-03-05$35.03$35.03712,700——
2021-03-04$33.53$33.53658,700——
2021-03-03$32.00$32.00500,200——
2021-03-02$30.72$30.72371,000——
2021-03-01$31.50$31.50516,800——
2021-02-26$30.70$30.70414,600——
2021-02-25$30.50$30.50478,900——
2021-02-24$30.64$30.64367,700——
2021-02-23$29.64$29.64591,100——
2021-02-22$29.50$29.50364,400——
2021-02-19$29.27$29.27567,000——
2021-02-18$29.01$29.01326,300——
2021-02-17$29.13$29.13718,700——
2021-02-16$29.40$29.40508,700——
2021-02-12$28.50$28.50528,600——
2021-02-11$28.80$28.80353,900——
2021-02-10$28.07$28.07324,800——
2021-02-09$28.84$28.84629,700——
2021-02-08$28.42$28.42439,800——
2021-02-05$27.94$27.94970,700——
2021-02-04$25.61$25.61737,700——
2021-02-03$24.01$24.01256,400——
2021-02-02$23.56$23.56300,600——
2021-02-01$22.87$22.87447,000——
2021-01-29$22.60$22.60452,500——
2021-01-28$23.71$23.71328,300——
2021-01-27$22.67$22.67354,200——
2021-01-26$23.51$23.51298,500——
2021-01-25$23.66$23.66490,700——
2021-01-22$24.38$24.38428,200——
2021-01-21$24.67$24.67371,000——
2021-01-20$25.44$25.44421,000——
2021-01-19$25.73$25.73376,500——
2021-01-15$26.37$26.37520,500——
2021-01-14$26.65$26.65506,300——
2021-01-13$25.03$25.03177,300——
2021-01-12$25.62$25.62197,900——
2021-01-11$25.56$25.56218,000——
2021-01-08$25.37$25.37359,000——
2021-01-07$26.38$26.38595,400——
2021-01-06$25.32$25.32673,400——
2021-01-05$23.56$23.56293,900——
2021-01-04$23.06$23.06592,600——