Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ENVA	62.12	62.51	61.53	62.01	0.38	233,748	2,421	59.88	63.60
2024-05-02	Z	ENVA	61.68	61.83	60.91	61.63	0.59	298,861	2,655	59.88	98.70
2024-05-01	Z	ENVA	60.88	62.04	60.54	61.05	0.55	321,469	2,834	60.74	61.80
2024-04-30	Z	ENVA	61.42	62.41	60.52	60.53	-1.191	346,069	2,863	59.88	97.13
2024-04-29	Z	ENVA	63.33	63.75	61.22	61.73	-1.49	276,658	3,483	54.77	70.68
2024-04-26	Z	ENVA	62.28	63.30	62.28	63.23	0.79	279,865	2,998	59.88	70.90
2024-04-25	Z	ENVA	62.27	63.28	61.27	62.45	-1.12	425,211	4,011	55.52	70.67
2024-04-24	Z	ENVA	65.00	65.00	62.42	63.54	-0.75	358,132	4,831	59.88	101.80
2024-04-23	Z	ENVA	61.20	64.855	60.43	64.32	3.12	403,534	4,224	58.90	103.34
2024-04-22	Z	ENVA	61.24	61.595	60.80	61.23	0.51	228,366	3,568	60.64	67.01
2024-04-19	Z	ENVA	59.51	61.07	59.51	60.71	1.13	220,792	2,337	54.96	61.19
2024-04-18	Z	ENVA	59.12	60.425	59.12	59.59	0.62	214,045	2,212	45.96	71.00
2024-04-17	Z	ENVA	59.16	59.875	58.93	58.99	0.42	215,776	2,187	47.83	70.86
2024-04-16	Z	ENVA	58.68	58.83	57.55	58.61	-0.60	191,476	2,476	58.23	64.39
2024-04-15	Z	ENVA	59.55	60.49	58.255	59.03	-0.34	232,984	2,837	51.69	69.47
2024-04-12	Z	ENVA	60.67	60.825	58.335	59.37	-1.92	236,458	3,911	58.75	59.83
2024-04-11	Z	ENVA	61.88	61.94	60.69	61.29	-0.05	188,811	1,992	60.76	67.17
2024-04-10	Z	ENVA	61.57	62.46	60.90	61.34	-1.66	255,879	3,055	61.19	61.79
2024-04-09	Z	ENVA	63.63	63.845	62.66	63.04	0.03	119,186	1,872	55.57	100.80
2024-04-08	Z	ENVA	63.53	63.91	62.97	63.01	0.17	123,264	1,553	62.48	63.59
2024-04-05	Z	ENVA	61.77	63.28	61.77	62.84	0.825	185,762	2,161	62.28	68.83
2024-04-04	Z	ENVA	63.68	63.68	62.00	62.01	-0.82	174,963	2,260	61.52	67.99
2024-04-03	Z	ENVA	61.45	63.40	61.4425	62.83	1.16	280,929	2,752	57.07	63.52
2024-04-02	Z	ENVA	61.05	61.89	60.54	61.68	-0.105	242,294	2,429	61.12	67.56
2024-04-01	Z	ENVA	63.20	63.20	61.555	61.77	-1.06	138,213	1,561	61.15	62.24
2024-03-29	Z	ENVA	62.50	63.42	62.455	62.83	0.70	0	0	61.57	69.74
2024-03-28	Z	ENVA	62.50	63.42	62.455	62.83	0.70	236,179	1,930	61.57	69.74
2024-03-27	Z	ENVA	61.83	62.46	61.64	62.19	1.02	193,090	2,097	54.66	69.22
2024-03-26	Z	ENVA	61.05	61.77	60.75	61.18	0.54	209,346	2,190	60.73	61.83
2024-03-25	Z	ENVA	61.28	61.87	60.65	60.66	-0.335	130,796	1,688	60.17	66.53
2024-03-22	Z	ENVA	63.12	63.12	61.00	61.01	-2.00	147,368	1,852	60.44	61.54
2024-03-21	Z	ENVA	62.90	63.425	62.70	63.01	0.71	209,786	2,067	58.99	72.19
2024-03-20	Z	ENVA	61.32	63.28	61.32	62.28	0.815	270,931	2,752	61.88	62.99
2024-03-19	Z	ENVA	59.37	61.80	59.37	61.48	1.84	244,434	2,329	60.89	71.00
2024-03-18	Z	ENVA	59.95	60.45	59.35	59.62	-0.10	237,453	1,646	58.27	95.26
2024-03-15	Z	ENVA	60.02	61.4399	58.91	59.75	-0.57	727,792	3,411	54.13	60.30
2024-03-14	Z	ENVA	62.01	62.07	59.78	60.35	-1.95	274,275	3,384	59.70	60.80
2024-03-13	Z	ENVA	62.45	63.04	61.92	62.30	-0.26	175,467	1,915	61.93	62.82
2024-03-12	Z	ENVA	61.61	63.09	61.275	62.57	0.825	196,161	2,568	62.14	63.03
2024-03-11	Z	ENVA	62.97	63.11	61.66	61.75	-1.765	169,236	2,271	60.50	97.79
2024-03-08	Z	ENVA	63.63	64.51	63.17	63.51	0.41	206,471	2,112	53.50	68.33
2024-03-07	Z	ENVA	63.17	63.86	62.94	63.09	0.48	229,762	2,063	62.66	63.55
2024-03-06	Z	ENVA	63.77	63.77	62.475	62.68	-0.645	282,676	2,528	53.50	100.54
2024-03-05	Z	ENVA	62.28	63.55	62.28	63.36	0.67	269,193	2,327	62.91	71.00
2024-03-04	Z	ENVA	63.29	64.255	62.64	62.71	-0.45	205,809	2,383	60.50	68.06
2024-03-01	Z	ENVA	63.82	63.82	62.925	63.14	-0.11	191,464	2,406	53.50	101.00
2024-02-29	Z	ENVA	63.42	64.14	62.585	63.25	0.95	250,928	2,191	53.50	101.34
2024-02-28	Z	ENVA	60.97	63.00	60.97	62.33	0.95	318,134	2,667	58.50	99.82
2024-02-27	Z	ENVA	61.67	62.19	61.35	61.38	0.03	333,150	2,863	53.50	98.54
2024-02-26	Z	ENVA	61.18	61.90	61.03	61.32	-0.09	315,732	2,662	55.64	61.73
2024-02-23	Z	ENVA	60.13	61.98	59.95	61.41	1.50	309,481	2,640	54.47	68.40
2024-02-22	Z	ENVA	59.79	60.835	59.48	59.90	0.10	344,546	2,777	59.44	60.30
2024-02-21	Z	ENVA	60.01	60.455	59.68	59.80	-0.702	322,801	2,660	45.96	95.82
2024-02-20	Z	ENVA	58.53	61.365	58.43	60.47	0.96	369,394	2,911	47.86	66.59
2024-02-19	Z	ENVA	59.32	61.08	59.32	59.51	-0.19	0	0	53.05	94.17
2024-02-16	Z	ENVA	59.32	61.08	59.32	59.51	-0.19	364,954	3,055	53.05	94.17
2024-02-15	Z	ENVA	57.42	60.31	57.205	59.74	2.632	372,205	3,092	54.17	60.11
2024-02-14	Z	ENVA	56.44	57.95	55.895	57.09	1.38	290,999	2,408	45.96	91.45
2024-02-13	Z	ENVA	55.18	56.27	54.67	55.70	-1.47	304,369	2,737	45.96	88.91
2024-02-12	Z	ENVA	55.50	58.12	55.3401	57.18	1.66	326,430	2,867	45.96	91.61
2024-02-09	Z	ENVA	54.74	55.61	54.265	55.54	0.96	290,833	2,442	46.08	88.84
2024-02-08	Z	ENVA	54.52	54.71	53.80	54.57	-0.08	235,113	2,302	45.96	87.31
2024-02-07	Z	ENVA	54.10	54.785	53.40	54.69	0.62	329,125	2,580	54.26	55.08
2024-02-06	Z	ENVA	53.74	54.61	53.58	54.07	0.025	349,357	2,612	45.96	86.46
2024-02-05	Z	ENVA	53.29	54.83	53.17	54.04	0.08	375,911	2,796	49.02	54.44