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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$55.36$55.36285,700——
2023-12-28$56.31$56.31135,800——
2023-12-27$56.23$56.23186,000——
2023-12-26$55.93$55.93145,300——
2023-12-22$55.10$55.10185,600——
2023-12-21$55.09$55.09261,900——
2023-12-20$54.09$54.09390,800——
2023-12-19$54.77$54.77417,400——
2023-12-18$53.30$53.30334,200——
2023-12-15$54.06$54.06945,400——
2023-12-14$53.40$53.40424,700——
2023-12-13$51.94$51.94407,800——
2023-12-12$49.74$49.74505,800——
2023-12-11$48.74$48.74309,100——
2023-12-08$47.29$47.29326,900——
2023-12-07$47.27$47.27422,200——
2023-12-06$43.86$43.86232,800——
2023-12-05$43.22$43.22210,600——
2023-12-04$44.76$44.76397,800——
2023-12-01$42.67$42.67208,600——
2023-11-30$41.20$41.20147,300——
2023-11-29$41.06$41.06288,100——
2023-11-28$40.91$40.91254,400——
2023-11-27$40.44$40.44151,300——
2023-11-24$40.35$40.3570,600——
2023-11-22$40.51$40.51140,000——
2023-11-21$40.13$40.13136,400——
2023-11-20$40.86$40.86189,300——
2023-11-17$40.23$40.23364,800——
2023-11-16$39.50$39.50590,900——
2023-11-15$41.52$41.52646,800——
2023-11-14$42.11$42.11244,900——
2023-11-13$40.51$40.51148,400——
2023-11-10$40.29$40.29273,100——
2023-11-09$40.77$40.77143,500——
2023-11-08$41.11$41.11184,900——
2023-11-07$41.06$41.06268,600——
2023-11-06$42.45$42.45180,900——
2023-11-03$42.81$42.81261,600——
2023-11-02$41.79$41.79298,400——
2023-11-01$41.49$41.49393,000——
2023-10-31$39.88$39.88397,200——
2023-10-30$39.53$39.53412,400——
2023-10-27$39.83$39.83653,900——
2023-10-26$36.74$36.74489,800——
2023-10-25$36.14$36.141,110,900——
2023-10-24$44.18$44.18512,600——
2023-10-23$45.71$45.71226,500——
2023-10-20$46.19$46.19321,600——
2023-10-19$47.97$47.97293,900——
2023-10-18$48.68$48.68125,900——
2023-10-17$50.23$50.23237,600——
2023-10-16$49.93$49.93132,500——
2023-10-13$49.70$49.70150,700——
2023-10-12$51.31$51.3198,300——
2023-10-11$51.31$51.3176,300——
2023-10-10$50.44$50.44119,700——
2023-10-09$50.09$50.0988,000——
2023-10-06$49.78$49.78127,700——
2023-10-05$49.52$49.52188,900——
2023-10-04$48.30$48.30252,900——
2023-10-03$49.30$49.30187,500——
2023-10-02$50.14$50.14411,400——
2023-09-29$50.87$50.87305,500——
2023-09-28$51.60$51.60355,700——
2023-09-27$49.90$49.90220,600——
2023-09-26$47.66$47.66121,600——
2023-09-25$48.36$48.36117,600——
2023-09-22$47.53$47.53178,800——
2023-09-21$47.90$47.90200,600——
2023-09-20$48.49$48.49144,500——
2023-09-19$49.60$49.60187,500——
2023-09-18$49.34$49.34223,600——
2023-09-15$49.91$49.91629,700——
2023-09-14$49.94$49.94122,500——
2023-09-13$49.25$49.25135,000——
2023-09-12$49.81$49.81135,100——
2023-09-11$49.59$49.5990,600——
2023-09-08$49.21$49.21128,500——
2023-09-07$48.72$48.72230,800——
2023-09-06$49.16$49.16153,900——
2023-09-05$48.85$48.85269,100——
2023-09-01$50.98$50.98267,800——
2023-08-31$50.45$50.45350,200——
2023-08-30$50.88$50.88138,700——
2023-08-29$51.45$51.45203,900——
2023-08-28$51.05$51.0598,600——
2023-08-25$50.41$50.41101,900——
2023-08-24$50.58$50.58178,900——
2023-08-23$50.74$50.74143,500——
2023-08-22$49.76$49.76123,200——
2023-08-21$50.38$50.38115,600——
2023-08-18$50.12$50.12119,100——
2023-08-17$50.21$50.21110,500——
2023-08-16$50.35$50.3597,400——
2023-08-15$50.81$50.81120,000——
2023-08-14$51.80$51.80205,200——
2023-08-11$52.76$52.76209,600——
2023-08-10$53.34$53.34157,300——
2023-08-09$54.04$54.0479,100——
2023-08-08$55.16$55.16111,400——
2023-08-07$55.69$55.69161,000——
2023-08-04$55.09$55.09192,100——
2023-08-03$54.03$54.03127,100——
2023-08-02$54.71$54.71142,400——
2023-08-01$55.22$55.22174,400——
2023-07-31$55.09$55.09157,100——
2023-07-28$54.74$54.74167,600——
2023-07-27$54.82$54.82207,300——
2023-07-26$56.17$56.17191,400——
2023-07-25$57.19$57.19227,600——
2023-07-24$56.83$56.83202,600——
2023-07-21$55.69$55.69107,400——
2023-07-20$56.74$56.7493,100——
2023-07-19$57.04$57.04119,600——
2023-07-18$57.37$57.37123,400——
2023-07-17$56.39$56.39155,700——
2023-07-14$55.20$55.20155,800——
2023-07-13$54.99$54.99144,900——
2023-07-12$55.16$55.16140,300——
2023-07-11$53.05$53.05228,800——
2023-07-10$52.56$52.56245,900——
2023-07-07$52.51$52.51188,800——
2023-07-06$52.24$52.24318,300——
2023-07-05$52.94$52.94173,800——
2023-07-03$54.27$54.2780,800——
2023-06-30$53.12$53.12120,500——
2023-06-29$53.89$53.89127,300——
2023-06-28$52.04$52.04173,400——
2023-06-27$51.58$51.58210,200——
2023-06-26$51.15$51.15131,500——
2023-06-23$51.93$51.93293,300——
2023-06-22$52.52$52.52132,100——
2023-06-21$52.71$52.71102,300——
2023-06-20$52.33$52.33181,000——
2023-06-16$52.17$52.17443,800——
2023-06-15$52.26$52.26134,200——
2023-06-14$51.55$51.55182,500——
2023-06-13$52.49$52.49144,900——
2023-06-12$51.46$51.46148,500——
2023-06-09$51.48$51.48104,600——
2023-06-08$51.98$51.98142,400——
2023-06-07$52.11$52.11169,400——
2023-06-06$50.74$50.74190,600——
2023-06-05$48.29$48.29111,500——
2023-06-02$48.81$48.81157,500——
2023-06-01$46.71$46.71138,400——
2023-05-31$46.52$46.52205,300——
2023-05-30$47.11$47.1193,000——
2023-05-26$46.79$46.7983,600——
2023-05-25$46.38$46.38106,600——
2023-05-24$45.81$45.81136,200——
2023-05-23$46.65$46.65142,500——
2023-05-22$45.75$45.75117,800——
2023-05-19$45.97$45.97144,600——
2023-05-18$46.32$46.32171,000——
2023-05-17$45.04$45.04133,600——
2023-05-16$43.25$43.25121,500——
2023-05-15$43.20$43.20145,900——
2023-05-12$42.36$42.36110,100——
2023-05-11$42.59$42.59133,900——
2023-05-10$42.58$42.58172,900——
2023-05-09$42.63$42.63122,400——
2023-05-08$42.91$42.91168,400——
2023-05-05$43.31$43.31176,900——
2023-05-04$42.16$42.16200,800——
2023-05-03$42.94$42.94263,000——
2023-05-02$43.47$43.47244,500——
2023-05-01$44.67$44.67247,800——
2023-04-28$43.92$43.92243,200——
2023-04-27$43.44$43.44325,900——
2023-04-26$41.66$41.66774,600——
2023-04-25$47.68$47.68426,000——
2023-04-24$48.60$48.60125,200——
2023-04-21$48.55$48.55168,200——
2023-04-20$48.26$48.26178,400——
2023-04-19$48.20$48.20179,100——
2023-04-18$47.28$47.28138,700——
2023-04-17$46.44$46.44130,600——
2023-04-14$45.93$45.93140,500——
2023-04-13$45.76$45.76169,700——
2023-04-12$45.69$45.69145,500——
2023-04-11$44.98$44.98152,000——
2023-04-10$44.11$44.11307,800——
2023-04-06$43.51$43.51154,100——
2023-04-05$43.25$43.25163,300——
2023-04-04$43.43$43.43123,500——
2023-04-03$44.04$44.04192,000——
2023-03-31$44.43$44.43296,200——
2023-03-30$43.68$43.68130,400——
2023-03-29$43.84$43.84171,600——
2023-03-28$42.93$42.93198,200——
2023-03-27$43.37$43.37226,600——
2023-03-24$41.90$41.90179,900——
2023-03-23$42.31$42.31185,100——
2023-03-22$42.72$42.72154,500——
2023-03-21$43.49$43.49224,300——
2023-03-20$42.16$42.16275,100——
2023-03-17$41.84$41.84570,700——
2023-03-16$43.57$43.57237,100——
2023-03-15$42.81$42.81284,300——
2023-03-14$43.57$43.57408,900——
2023-03-13$43.38$43.38327,200——
2023-03-10$45.87$45.87291,600——
2023-03-09$48.28$48.28263,700——
2023-03-08$49.83$49.83166,700——
2023-03-07$48.82$48.82208,900——
2023-03-06$48.55$48.55312,700——
2023-03-03$50.57$50.57188,600——
2023-03-02$49.99$49.99231,100——
2023-03-01$49.79$49.79220,600——
2023-02-28$48.75$48.75218,000——
2023-02-27$48.59$48.59200,900——
2023-02-24$48.90$48.90129,600——
2023-02-23$49.21$49.21117,500——
2023-02-22$49.28$49.28229,000——
2023-02-21$48.84$48.84260,600——
2023-02-17$50.39$50.39142,400——
2023-02-16$50.55$50.55222,000——
2023-02-15$51.17$51.17219,200——
2023-02-14$50.58$50.58289,700——
2023-02-13$50.84$50.84236,500——
2023-02-10$50.21$50.21374,200——
2023-02-09$50.60$50.60235,900——
2023-02-08$51.73$51.73203,800——
2023-02-07$52.41$52.41286,500——
2023-02-06$51.62$51.62461,700——
2023-02-03$53.30$53.30624,000——
2023-02-02$52.44$52.44852,200——
2023-02-01$45.80$45.80411,500——
2023-01-31$45.65$45.65403,500——
2023-01-30$44.48$44.48187,100——
2023-01-27$44.30$44.30158,300——
2023-01-26$43.75$43.75294,900——
2023-01-25$41.89$41.8985,700——
2023-01-24$41.49$41.49108,000——
2023-01-23$41.21$41.21128,500——
2023-01-20$40.96$40.96147,900——
2023-01-19$39.72$39.72114,900——
2023-01-18$40.21$40.2195,900——
2023-01-17$40.67$40.67126,300——
2023-01-13$41.17$41.17108,300——
2023-01-12$40.78$40.78136,300——
2023-01-11$40.32$40.3290,600——
2023-01-10$39.57$39.57133,500——
2023-01-09$38.53$38.53106,800——
2023-01-06$38.84$38.84146,400——
2023-01-05$37.81$37.81150,200——
2023-01-04$39.04$39.04144,600——
2023-01-03$38.63$38.63141,600——