Stockscreener 앱 받기
113.98
5.77%
6.22
시간 외 거래:
113.98
Enova International Inc 주식 (ENVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $114.3 | $108.2 | $6.14 | 227,741.0 | +5.77% |
| 2025-08-21 | $108.6 | $107.0 | $1.60 | 195,554.0 | +0.05% |
| 2025-08-20 | $108.2 | $105.2 | $2.98 | 204,912.0 | +0.07% |
| 2025-08-19 | $107.8 | $106.5 | $1.25 | 218,683.0 | -0.21% |
| 2025-08-18 | $107.9 | $106.2 | $1.71 | 120,284.0 | +0.83% |
| 2025-08-15 | $110.4 | $106.1 | $4.22 | 266,959.0 | -2.82% |
| 2025-08-14 | $110.1 | $108.4 | $1.65 | 211,891.0 | -0.16% |
| 2025-08-13 | $111.2 | $109.4 | $1.84 | 345,524.0 | +1.09% |
| 2025-08-12 | $109.3 | $105.6 | $3.72 | 283,414.0 | +4.61% |
| 2025-08-11 | $104.6 | $103.5 | $1.12 | 216,129.0 | +1.13% |
| 2025-08-08 | $104.5 | $102.8 | $1.73 | 233,551.0 | +0.38% |
| 2025-08-07 | $106.0 | $102.4 | $3.57 | 287,131.0 | -1.53% |
| 2025-08-06 | $104.9 | $103.6 | $1.36 | 330,580.0 | +0.38% |
| 2025-08-05 | $104.9 | $102.0 | $2.93 | 340,968.0 | +1.29% |
| 2025-08-04 | $102.8 | $101.2 | $1.64 | 268,083.0 | +2.03% |
| 2025-08-01 | $103.4 | $99.61 | $3.78 | 396,067.0 | -3.83% |
| 2025-07-31 | $106.2 | $104.4 | $1.83 | 370,115.0 | -0.03% |
| 2025-07-30 | $106.4 | $103.6 | $2.76 | 540,810.0 | +0.68% |
| 2025-07-29 | $107.2 | $103.5 | $3.68 | 472,961.0 | -0.71% |
| 2025-07-28 | $107.1 | $103.6 | $3.54 | 525,139.0 | -1.13% |
| 2025-07-25 | $110.0 | $105.8 | $4.17 | 927,093.0 | -5.30% |
| 2025-07-24 | $118.2 | $111.6 | $6.63 | 727,498.0 | -5.01% |
Enova International Inc 주식 (ENVA) 연도별 가격 이력
이 심층 분석에서는 Enova International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enova International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enova International Inc 주식 (ENVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $114.3 | $99.61 | $14.70 | 4,375,212.0 | +9.01% |
| 2025-07 | $119.1 | $103.5 | $15.54 | 7,746,555.0 | -6.24% |
| 2025-06 | $112.1 | $90.87 | $21.22 | 6,166,639.0 | +20.34% |
| 2025-05 | $100.5 | $89.00 | $11.50 | 4,506,044.0 | +0.96% |
| 2025-04 | $104.0 | $79.41 | $24.62 | 6,848,188.0 | -4.94% |
| 2025-03 | $104.4 | $86.12 | $18.25 | 4,775,002.0 | -6.56% |
| 2025-02 | $117.6 | $100.4 | $17.17 | 4,806,574.0 | -8.00% |
| 2025-01 | $115.1 | $93.99 | $21.08 | 3,720,319.0 | +17.15% |
Enova International Inc 주식 (ENVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $107.3 | $93.61 | $13.72 | 4,205,223.0 | -8.12% |
| 2024-11 | $108.2 | $86.52 | $21.63 | 3,815,132.0 | +21.40% |
| 2024-10 | $96.01 | $79.55 | $16.46 | 4,169,595.0 | +3.72% |
| 2024-09 | $85.91 | $72.87 | $13.04 | 3,734,348.0 | -2.26% |
| 2024-08 | $87.05 | $72.43 | $14.62 | 4,178,665.0 | -0.86% |
| 2024-07 | $88.42 | $60.83 | $27.59 | 4,954,933.0 | +38.91% |
| 2024-06 | $62.44 | $57.46 | $4.98 | 4,123,744.0 | +0.97% |
| 2024-05 | $63.90 | $58.44 | $5.46 | 4,175,757.0 | +1.85% |
| 2024-04 | $65.00 | $57.55 | $7.45 | 4,930,546.0 | -3.66% |
| 2024-03 | $64.51 | $58.91 | $5.60 | 4,784,826.0 | -0.66% |
| 2024-02 | $64.14 | $53.17 | $10.97 | 6,347,506.0 | +16.20% |
| 2024-01 | $63.56 | $53.45 | $10.11 | 5,107,639.0 | -1.68% |
Enova International Inc 주식 (ENVA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $56.64 | $41.02 | $15.62 | 6,642,918.0 | +34.37% |
| 2023-11 | $45.00 | $38.89 | $6.11 | 5,171,939.0 | +3.31% |
| 2023-10 | $51.55 | $35.30 | $16.25 | 6,385,755.0 | -21.60% |
| 2023-09 | $52.15 | $47.36 | $4.79 | 4,034,777.0 | +0.83% |
| 2023-08 | $56.48 | $49.20 | $7.27 | 3,460,931.0 | -8.42% |
| 2023-07 | $58.64 | $51.53 | $7.11 | 3,426,863.0 | +3.71% |
| 2023-06 | $54.10 | $46.26 | $7.84 | 3,507,229.0 | +14.19% |
| 2023-05 | $47.84 | $41.77 | $6.07 | 3,361,816.0 | +5.92% |
| 2023-04 | $49.09 | $40.93 | $8.16 | 4,228,853.0 | -1.15% |
| 2023-03 | $50.77 | $41.14 | $9.63 | 5,820,731.0 | -8.86% |
| 2023-02 | $55.53 | $44.87 | $10.66 | 5,715,174.0 | +6.79% |
| 2023-01 | $46.54 | $37.81 | $8.73 | 3,009,366.0 | +18.97% |
8.39%
자본화:
|
볼륨(24시간):