Enova International Stock Price History
NYSE: ENVAFinanceFinance: Consumer ServicesUSD
178.07-4.52 (-2.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENVA price history at a glance
The price history for Enova International (ENVA) on this page begins on November 10, 2014, when the stock closed at $25.12; it most recently closed at $178.07 on October 5, 2026. The highest price in this record is $267.45, reached on August 10, 2026; the latest close is 33.4% below that peak. Across the 11 complete calendar years in the table, ENVA finished higher in 9 and lower in 2. Its best year was 2016 (+89.9%) and its worst was 2015 (-71.0%).
Over roughly 12 years the share price changed +608.9%, a 17.9% compound annual price return (excluding dividends). In the last 12 months alone, ENVA has gained 64.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $267.45
- Date of high
- Aug 10, 2026
- Low since 2014
- $4.64
- Date of low
- Jan 11, 2016
- 52-week high
- $267.45
- 52-week low
- $103.02
- IPO year
- 2014
- Last close
- $178.07
ENVA returns
1 week
+3.00%
1 month
-20.52%
3 months
-25.21%
6 months
+22.85%
Year to date
+13.28%
1 year
+64.88%
3 years
+258.29%
5 years
+393.95%
ENVA price return, excluding dividends.
ENVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 178.07 | +9.95% |
| 2025 | 161.96 | +62.71% |
| 2024 | 99.54 | +79.80% |
| 2023 | 55.36 | +44.28% |
| 2022 | 38.37 | -6.32% |
| 2021 | 40.96 | +65.36% |
| 2020 | 24.77 | +4.56% |
| 2019 | 23.69 | +15.62% |
| 2018 | 20.49 | +34.80% |
| 2017 | 15.20 | +21.12% |
| 2016 | 12.55 | +89.86% |
| 2015 | 6.61 | -71.03% |
| 2014* | 22.82 | -9.16% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
ENVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 183.25 | 183.29 | 177.43 | 178.07 | -2.48% | |
| 183.31 | 184.38 | 180.15 | 182.59 | -0.83% | |
| 180.23 | 184.28 | 180.26 | 184.12 | +0.68% | |
| 179.80 | 183.04 | 178.34 | 182.88 | +2.74% | |
| 173.15 | 179.41 | 173.15 | 178.00 | +2.96% | |
| 174.06 | 176.15 | 172.47 | 172.89 | +0.82% | |
| 167.27 | 171.76 | 164.77 | 171.49 | +2.62% | |
| 168.09 | 171.03 | 165.90 | 167.11 | -0.48% | |
| 171.21 | 171.81 | 166.51 | 167.92 | -1.24% | |
| 171.82 | 172.29 | 168.76 | 170.02 | -1.99% | |
| 172.47 | 174.82 | 171.05 | 173.48 | +0.92% | |
| 170.39 | 173.40 | 170.16 | 171.90 | +2.10% | |
| 167.51 | 170.74 | 166.51 | 168.37 | -0.36% | |
| 174.78 | 175.17 | 167.01 | 168.98 | -1.39% | |
| 176.45 | 176.89 | 170.93 | 171.36 | -1.92% | |
| 179.06 | 179.06 | 174.03 | 174.72 | -2.42% | |
| 174.55 | 180.00 | 173.63 | 179.06 | +4.02% | |
| 173.01 | 177.03 | 170.52 | 172.14 | -0.85% | |
| 176.22 | 179.00 | 167.85 | 173.61 | -23.43% | |
| 222.52 | 226.95 | 222.52 | 226.72 | +1.45% | |
| 226.48 | 228.06 | 221.33 | 223.48 | +0.19% | |
| 222.84 | 225.20 | 220.41 | 223.06 | -0.43% | |
| 225.00 | 225.75 | 222.36 | 224.03 | -0.78% | |
| 227.40 | 228.49 | 224.84 | 225.79 | -2.08% | |
| 230.27 | 235.83 | 230.27 | 230.58 | -1.11% | |
| 228.00 | 234.84 | 227.09 | 233.17 | +2.77% | |
| 223.41 | 230.00 | 223.00 | 226.89 | +2.60% | |
| 226.50 | 227.49 | 220.97 | 221.14 | -2.46% | |
| 231.00 | 233.92 | 226.43 | 226.72 | -2.58% | |
| 237.31 | 240.32 | 232.27 | 232.72 | -1.93% | |
| 235.00 | 240.52 | 233.45 | 237.30 | +0.29% | |
| 244.14 | 245.49 | 236.09 | 236.62 | -2.78% | |
| 251.20 | 251.54 | 241.46 | 243.39 | -1.72% | |
| 242.17 | 249.82 | 242.00 | 247.66 | +1.95% | |
| 239.32 | 246.49 | 239.32 | 242.93 | +2.33% | |
| 252.51 | 253.82 | 233.57 | 237.39 | -6.68% | |
| 262.28 | 264.69 | 254.26 | 254.38 | -2.91% | |
| 261.21 | 266.01 | 260.78 | 262.00 | -0.72% | |
| 264.20 | 265.73 | 260.90 | 263.91 | -0.58% | |
| 264.00 | 267.45 | 262.21 | 265.45 | +1.35% | |
| 262.15 | 264.97 | 259.53 | 261.92 | +0.58% | |
| 259.33 | 262.44 | 257.69 | 260.40 | +1.28% | |
| 253.98 | 259.71 | 252.20 | 257.12 | +1.81% | |
| 251.81 | 256.21 | 246.05 | 252.55 | -0.04% | |
| 255.00 | 256.50 | 250.01 | 252.64 | -1.30% | |
| 262.28 | 263.18 | 255.65 | 255.96 | -2.68% | |
| 258.50 | 265.54 | 258.50 | 263.02 | +2.03% | |
| 259.02 | 262.04 | 255.31 | 257.79 | -0.30% | |
| 255.75 | 262.20 | 255.00 | 258.57 | +1.74% | |
| 257.49 | 260.79 | 251.03 | 254.14 | +0.31% | |
| 248.67 | 256.26 | 243.85 | 253.35 | +3.53% | |
| 245.23 | 250.52 | 243.63 | 244.71 | -1.74% | |
| 253.09 | 253.49 | 243.28 | 249.04 | -1.16% | |
| 239.76 | 252.71 | 239.66 | 251.96 | +6.19% | |
| 231.28 | 242.23 | 225.28 | 237.27 | +8.94% | |
| 220.00 | 221.31 | 214.62 | 217.80 | -2.11% | |
| 224.49 | 226.63 | 220.45 | 222.49 | -2.61% | |
| 232.85 | 233.35 | 227.70 | 228.46 | -0.86% | |
| 233.45 | 235.83 | 230.24 | 230.45 | -0.89% | |
| 230.10 | 236.19 | 227.76 | 232.52 | -1.28% | |
| 235.42 | 238.94 | 233.62 | 235.53 | -0.06% | |
| 231.00 | 236.05 | 225.64 | 235.66 | +2.18% | |
| 233.30 | 240.00 | 229.90 | 230.64 | -0.59% | |
| 237.98 | 239.98 | 231.99 | 232.01 | -2.55% | |
| 237.00 | 242.61 | 236.27 | 238.09 | +0.71% | |
| 226.46 | 236.55 | 226.46 | 236.40 | +5.11% | |
| 237.00 | 237.00 | 220.13 | 224.90 | -5.11% | |
| 237.53 | 239.74 | 234.09 | 237.00 | +0.95% | |
| 235.00 | 238.75 | 231.31 | 234.78 | -0.17% | |
| 242.26 | 244.13 | 230.61 | 235.19 | -2.89% | |
| 240.06 | 246.38 | 236.00 | 242.18 | +0.60% | |
| 237.00 | 242.93 | 237.00 | 240.73 | +2.15% | |
| 228.25 | 236.29 | 225.46 | 235.67 | +2.00% | |
| 223.63 | 231.06 | 221.24 | 231.04 | +4.36% | |
| 217.04 | 224.95 | 216.51 | 221.38 | +2.22% | |
| 210.89 | 217.70 | 210.89 | 216.58 | +2.65% | |
| 203.42 | 211.41 | 198.43 | 210.99 | +3.05% | |
| 203.00 | 206.19 | 202.60 | 204.74 | +1.08% | |
| 199.36 | 204.06 | 198.18 | 202.55 | +2.66% | |
| 193.85 | 202.76 | 193.85 | 197.30 | +1.81% | |
| 190.82 | 193.93 | 185.69 | 193.80 | +2.45% | |
| 190.28 | 193.00 | 187.57 | 189.16 | -0.09% | |
| 192.51 | 193.54 | 188.69 | 189.33 | -0.14% | |
| 181.78 | 191.22 | 179.03 | 189.59 | +5.37% | |
| 179.59 | 182.97 | 177.52 | 179.92 | +0.28% | |
| 173.00 | 181.00 | 173.00 | 179.41 | +4.59% | |
| 170.59 | 173.55 | 169.19 | 171.54 | +1.61% | |
| 169.03 | 170.76 | 166.90 | 168.82 | +0.57% | |
| 160.97 | 168.27 | 160.97 | 167.86 | +5.64% | |
| 161.38 | 163.30 | 158.90 | 158.90 | -2.86% | |
| 163.70 | 166.43 | 163.03 | 163.57 | -0.46% | |
| 160.12 | 164.99 | 158.38 | 164.33 | +1.75% | |
| 159.48 | 162.62 | 157.74 | 161.51 | +1.64% | |
| 159.24 | 161.57 | 157.69 | 158.90 | -1.46% | |
| 160.19 | 164.24 | 159.60 | 161.26 | +1.39% | |
| 158.46 | 162.86 | 158.46 | 159.05 | +0.98% | |
| 161.24 | 161.24 | 157.39 | 157.51 | -2.11% | |
| 161.91 | 163.10 | 158.04 | 160.91 | -2.24% | |
| 161.67 | 164.60 | 160.17 | 164.59 | +2.41% | |
| 165.09 | 166.87 | 159.61 | 160.71 | -2.78% | |
| 165.23 | 168.49 | 163.73 | 165.31 | +0.79% | |
| 166.25 | 166.57 | 163.86 | 164.02 | -1.66% | |
| 165.32 | 168.00 | 163.65 | 166.79 | +2.17% | |
| 166.38 | 167.39 | 163.20 | 163.24 | -2.18% | |
| 168.57 | 168.57 | 165.60 | 166.88 | -1.20% | |
| 174.46 | 174.79 | 168.46 | 168.90 | -3.43% | |
| 173.61 | 175.38 | 170.34 | 174.90 | +1.39% | |
| 173.17 | 175.90 | 171.47 | 172.50 | -0.04% | |
| 171.81 | 174.33 | 170.03 | 172.57 | +1.94% | |
| 164.25 | 169.98 | 164.14 | 169.28 | +3.28% | |
| 170.99 | 171.59 | 161.84 | 163.91 | -4.11% | |
| 170.80 | 171.14 | 164.31 | 170.93 | +0.90% | |
| 167.06 | 170.11 | 166.52 | 169.41 | +0.49% | |
| 171.77 | 172.00 | 168.45 | 168.58 | -2.29% | |
| 173.60 | 176.02 | 170.00 | 172.53 | -0.62% | |
| 166.64 | 173.77 | 164.53 | 173.60 | +4.17% | |
| 171.72 | 174.29 | 165.00 | 166.65 | -1.63% | |
| 169.86 | 171.75 | 163.00 | 169.42 | +0.81% | |
| 164.58 | 168.35 | 163.98 | 168.06 | +2.80% | |
| 165.17 | 168.09 | 162.40 | 163.49 | -1.05% | |
| 161.84 | 166.04 | 161.70 | 165.23 | +1.49% | |
| 160.07 | 165.67 | 160.07 | 162.81 | +4.29% | |
| 156.09 | 158.83 | 155.92 | 156.11 | -0.07% | |
| 154.00 | 156.65 | 153.75 | 156.22 | +1.55% | |
| 151.48 | 155.36 | 151.00 | 153.84 | +2.08% | |
| 143.56 | 150.81 | 143.56 | 150.71 | +3.97% | |
| 144.72 | 145.57 | 142.65 | 144.95 | -0.07% | |
| 145.42 | 147.11 | 144.18 | 145.05 | -1.61% | |
| 146.50 | 149.11 | 143.46 | 147.42 | +5.47% | |
| 138.33 | 140.34 | 137.82 | 139.78 | +0.73% | |
| 136.44 | 138.83 | 136.37 | 138.77 | +1.38% | |
| 133.68 | 138.74 | 133.17 | 136.88 | -0.01% | |
| 137.61 | 138.50 | 133.85 | 136.89 | +0.78% | |
| 133.74 | 136.55 | 131.64 | 135.83 | +3.48% | |
| 130.51 | 132.19 | 129.42 | 131.26 | +1.19% | |
| 132.93 | 134.41 | 129.25 | 129.71 | -3.20% | |
| 135.54 | 137.12 | 132.70 | 134.00 | -1.95% | |
| 138.82 | 140.36 | 134.52 | 136.66 | -0.52% | |
| 136.20 | 138.81 | 135.15 | 137.38 | +0.03% | |
| 139.13 | 141.09 | 135.36 | 137.34 | +1.74% | |
| 137.75 | 138.26 | 133.63 | 134.99 | -1.45% | |
| 135.97 | 138.50 | 134.95 | 136.97 | +0.24% | |
| 136.32 | 138.90 | 136.32 | 136.64 | -0.42% | |
| 136.02 | 139.26 | 135.03 | 137.21 | +2.33% | |
| 136.46 | 137.00 | 132.68 | 134.08 | -0.02% | |
| 136.31 | 137.33 | 133.41 | 134.11 | -0.96% | |
| 135.38 | 137.00 | 134.33 | 135.41 | -2.90% | |
| 138.38 | 139.80 | 136.05 | 139.45 | +0.26% | |
| 138.49 | 140.95 | 136.08 | 139.09 | +0.13% | |
| 135.59 | 140.72 | 133.05 | 138.91 | +0.97% | |
| 138.45 | 139.25 | 133.63 | 137.58 | -3.12% | |
| 143.00 | 146.25 | 140.30 | 142.01 | -2.02% | |
| 142.13 | 145.81 | 139.96 | 144.94 | +2.48% | |
| 137.44 | 142.05 | 135.66 | 141.43 | -0.11% | |
| 135.73 | 142.71 | 135.66 | 141.59 | +1.83% | |
| 145.00 | 146.46 | 136.92 | 139.05 | -6.28% | |
| 145.84 | 149.49 | 145.84 | 148.36 | +2.72% | |
| 139.29 | 144.91 | 137.81 | 144.43 | +4.66% | |
| 136.03 | 139.10 | 135.80 | 138.00 | +1.29% | |
| 144.74 | 144.74 | 135.44 | 136.24 | -6.25% | |
| 145.00 | 147.68 | 142.89 | 145.33 | +0.21% | |
| 147.76 | 148.45 | 143.02 | 145.03 | -2.71% | |
| 149.48 | 151.22 | 146.70 | 149.07 | +0.48% | |
| 149.95 | 152.65 | 147.37 | 148.36 | -0.51% | |
| 148.88 | 150.80 | 146.51 | 149.12 | +0.46% | |
| 153.45 | 156.00 | 145.08 | 148.44 | -2.66% | |
| 158.50 | 158.98 | 151.12 | 152.49 | -3.36% | |
| 158.09 | 161.24 | 155.44 | 157.79 | -0.60% | |
| 162.71 | 163.94 | 158.59 | 158.74 | -1.46% | |
| 162.52 | 164.96 | 160.89 | 161.10 | +0.83% | |
| 155.27 | 162.22 | 153.01 | 159.78 | +2.61% | |
| 159.10 | 161.20 | 152.38 | 155.72 | -2.11% | |
| 174.42 | 176.68 | 157.39 | 159.07 | -7.72% | |
| 163.08 | 173.39 | 160.00 | 172.37 | +4.36% | |
| 163.16 | 166.75 | 163.01 | 165.17 | +0.04% | |
| 161.30 | 165.29 | 160.56 | 165.10 | +3.67% | |
| 157.63 | 163.47 | 153.70 | 159.26 | +0.99% | |
| 158.36 | 158.75 | 155.42 | 157.70 | -0.54% | |
| 158.67 | 159.15 | 156.42 | 158.55 | +0.63% | |
| 159.56 | 161.05 | 157.03 | 157.55 | -1.95% | |
| 160.11 | 164.00 | 159.75 | 160.68 | +1.59% | |
| 154.89 | 158.96 | 154.72 | 158.17 | +3.12% | |
| 152.94 | 157.97 | 151.28 | 153.39 | -2.22% | |
| 156.00 | 159.06 | 155.60 | 156.87 | +1.06% | |
| 160.00 | 162.43 | 154.05 | 155.23 | -2.92% | |
| 157.04 | 160.34 | 155.86 | 159.90 | +1.42% | |
| 159.13 | 159.13 | 156.23 | 157.66 | -0.37% | |
| 158.44 | 159.74 | 155.58 | 158.24 | -2.08% | |
| 166.00 | 166.76 | 161.04 | 161.60 | -1.96% | |
| 164.57 | 166.26 | 164.16 | 164.83 | +0.94% | |
| 162.50 | 164.61 | 159.78 | 163.30 | +0.96% | |
| 161.40 | 163.04 | 159.40 | 161.74 | -0.38% | |
| 160.17 | 166.08 | 160.17 | 162.36 | +0.25% | |
| 158.00 | 162.78 | 155.60 | 161.96 | +3.03% | |
| 159.60 | 160.68 | 156.41 | 157.20 | -1.42% | |
| 163.91 | 164.41 | 159.38 | 159.46 | -2.09% | |
| 164.73 | 165.32 | 161.83 | 162.86 | -1.20% | |
| 164.86 | 165.63 | 163.88 | 164.84 | +0.10% | |
| 162.71 | 164.93 | 162.58 | 164.67 | +0.94% | |
| 164.52 | 166.52 | 162.06 | 163.14 | -1.04% | |
| 163.78 | 167.16 | 162.41 | 164.85 | +0.61% | |
| 164.43 | 166.12 | 162.00 | 163.85 | -0.28% | |
| 164.03 | 168.68 | 163.81 | 164.31 | +0.35% | |
| 159.93 | 166.00 | 159.93 | 163.74 | +3.41% | |
| 161.74 | 163.00 | 158.18 | 158.34 | -1.30% | |
| 162.12 | 166.55 | 159.73 | 160.43 | -1.41% | |
| 160.28 | 164.42 | 159.11 | 162.72 | +3.04% | |
| 142.68 | 161.29 | 142.48 | 157.92 | +11.68% | |
| 138.01 | 142.43 | 136.00 | 141.40 | +3.11% | |
| 135.91 | 137.99 | 135.61 | 137.14 | +0.91% | |
| 136.02 | 136.54 | 134.00 | 135.91 | +0.39% | |
| 135.61 | 136.51 | 134.68 | 135.38 | -0.57% | |
| 135.06 | 136.41 | 134.40 | 136.16 | +0.56% | |
| 131.40 | 135.78 | 131.40 | 135.40 | +3.45% | |
| 131.60 | 131.60 | 129.55 | 130.89 | +0.54% | |
| 130.47 | 132.15 | 129.28 | 130.19 | -0.69% | |
| 131.00 | 132.00 | 130.60 | 131.09 | +0.36% | |
| 129.92 | 132.60 | 129.92 | 130.62 | +0.18% | |
| 126.75 | 131.17 | 126.50 | 130.38 | +3.36% | |
| 124.18 | 126.57 | 123.51 | 126.14 | +1.58% | |
| 121.54 | 125.98 | 119.76 | 124.18 | +3.14% | |
| 123.00 | 125.58 | 119.77 | 120.40 | -0.96% | |
| 119.66 | 121.65 | 119.02 | 121.57 | +1.74% | |
| 119.87 | 121.95 | 119.48 | 119.49 | -1.01% | |
| 125.55 | 128.49 | 119.81 | 120.71 | -3.96% | |
| 124.02 | 126.24 | 119.80 | 125.69 | -1.60% | |
| 131.79 | 133.33 | 126.35 | 127.73 | -1.14% | |
| 127.57 | 130.15 | 127.57 | 129.20 | +1.52% | |
| 126.09 | 128.71 | 124.98 | 127.26 | +0.16% | |
| 125.39 | 128.05 | 124.20 | 127.06 | +1.76% | |
| 122.52 | 125.15 | 121.06 | 124.86 | +1.63% | |
| 128.70 | 130.46 | 122.64 | 122.86 | -4.02% | |
| 122.62 | 128.33 | 122.46 | 128.00 | +4.49% | |
| 121.58 | 123.43 | 120.18 | 122.50 | +0.06% | |
| 118.92 | 122.47 | 118.31 | 122.43 | +2.39% | |
| 119.28 | 121.18 | 118.28 | 119.57 | +0.29% | |
| 120.83 | 123.99 | 118.54 | 119.22 | -1.78% | |
| 117.66 | 122.01 | 117.66 | 121.38 | +1.76% | |
| 121.54 | 121.54 | 118.89 | 119.28 | -1.58% | |
| 125.80 | 126.57 | 120.20 | 121.20 | -2.81% | |
| 118.67 | 127.82 | 115.06 | 124.70 | +9.36% | |
| 114.44 | 116.54 | 111.93 | 114.03 | +0.07% | |
| 111.81 | 114.62 | 111.13 | 113.95 | +2.25% | |
| 109.39 | 111.70 | 109.39 | 111.44 | +1.80% | |
| 109.70 | 111.09 | 108.72 | 109.47 | +0.54% | |
| 107.81 | 109.94 | 107.15 | 108.88 | +1.69% | |
| 111.25 | 111.59 | 106.46 | 107.07 | -4.15% | |
| 111.34 | 112.70 | 110.16 | 111.71 | +1.12% | |
| 103.22 | 110.98 | 103.02 | 110.47 | +4.24% | |
| 105.60 | 107.00 | 103.98 | 105.98 | +1.89% | |
| 108.63 | 109.21 | 103.41 | 104.01 | -3.69% | |
| 108.30 | 108.80 | 107.48 | 108.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENVA chart for longer ranges.