Stockscreener 앱 받기
119.57
0.29%
0.35
시간 외 거래:
119.57
Enova International Inc 주식 (ENVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $121.2 | $118.3 | $2.90 | 248,744.0 | +0.29% |
| 2025-10-30 | $124.0 | $118.5 | $5.44 | 461,179.0 | -1.78% |
| 2025-10-29 | $122.0 | $117.7 | $4.35 | 392,176.0 | +1.76% |
| 2025-10-28 | $121.5 | $118.9 | $2.65 | 233,633.0 | -1.58% |
| 2025-10-27 | $126.6 | $120.2 | $6.37 | 346,420.0 | -2.81% |
| 2025-10-24 | $127.8 | $115.1 | $12.76 | 522,778.0 | +9.36% |
| 2025-10-23 | $116.5 | $111.9 | $4.61 | 373,864.0 | +0.07% |
| 2025-10-22 | $114.6 | $111.1 | $3.49 | 311,498.0 | +2.25% |
| 2025-10-21 | $111.7 | $109.4 | $2.31 | 105,704.0 | +1.80% |
| 2025-10-20 | $111.1 | $108.7 | $2.37 | 156,976.0 | +0.54% |
| 2025-10-17 | $109.9 | $107.2 | $2.78 | 217,878.0 | +1.69% |
| 2025-10-16 | $111.6 | $106.5 | $5.13 | 201,812.0 | -4.15% |
| 2025-10-15 | $112.7 | $110.2 | $2.54 | 211,228.0 | +1.12% |
| 2025-10-14 | $111.0 | $103.0 | $7.96 | 219,271.0 | +4.24% |
| 2025-10-13 | $107.0 | $104.0 | $3.02 | 176,647.0 | +1.89% |
| 2025-10-10 | $109.2 | $103.4 | $5.80 | 304,249.0 | -3.69% |
| 2025-10-09 | $108.8 | $107.5 | $1.32 | 174,997.0 | -0.19% |
| 2025-10-08 | $110.1 | $108.0 | $2.09 | 218,443.0 | -0.32% |
| 2025-10-07 | $111.5 | $108.4 | $3.11 | 237,882.0 | -1.77% |
| 2025-10-06 | $114.6 | $110.5 | $4.15 | 227,829.0 | -2.42% |
| 2025-10-03 | $115.3 | $113.1 | $2.24 | 214,330.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $127.8 | $103.0 | $24.80 | 6,276,905.0 | +3.89% |
| 2025-09 | $130.3 | $113.5 | $16.85 | 6,721,802.0 | -5.12% |
| 2025-08 | $123.5 | $99.61 | $23.87 | 5,385,631.0 | +16.01% |
| 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% |
0.03%
0.59%
자본화:
|
볼륨(24시간):