NYSE - Delayed Quote
USD
Enova International, Inc. (ENVA)
174.09
-6.95
(-3.84%)
At close: October 30 at 4:00:03 PM EDT
174.09
0.00
(0.00%)
After hours: October 30 at 4:00:41 PM EDT
Trade ENVA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
177.59 | 178.40 | 172.53 | 174.09 | 174.09 | 233,600 |
|
Oct 29, 2026
|
183.16 | 184.80 | 180.31 | 181.04 | 181.04 | 354,300 |
|
Oct 28, 2026
|
172.29 | 180.43 | 171.98 | 179.82 | 179.82 | 371,900 |
|
Oct 27, 2026
|
171.46 | 173.65 | 170.59 | 171.31 | 171.31 | 319,000 |
|
Oct 26, 2026
|
166.29 | 173.83 | 166.29 | 170.03 | 170.03 | 300,500 |
|
Oct 23, 2026
|
171.59 | 177.06 | 163.65 | 165.07 | 165.07 | 656,400 |
|
Oct 22, 2026
|
177.49 | 180.89 | 174.92 | 176.78 | 176.78 | 440,100 |
|
Oct 21, 2026
|
181.14 | 182.52 | 177.48 | 180.05 | 180.05 | 322,000 |
|
Oct 20, 2026
|
176.32 | 182.00 | 176.32 | 179.45 | 179.45 | 320,600 |
|
Oct 19, 2026
|
176.50 | 178.99 | 175.54 | 176.20 | 176.20 | 194,700 |
|
Oct 16, 2026
|
177.68 | 181.18 | 177.20 | 177.89 | 177.89 | 252,900 |
|
Oct 15, 2026
|
175.02 | 178.31 | 173.09 | 177.52 | 177.52 | 231,800 |
|
Oct 14, 2026
|
171.76 | 174.30 | 169.41 | 174.18 | 174.18 | 326,600 |
|
Oct 13, 2026
|
176.89 | 177.68 | 172.14 | 174.99 | 174.99 | 426,100 |
|
Oct 12, 2026
|
178.22 | 180.92 | 175.71 | 176.83 | 176.83 | 320,100 |
|
Oct 9, 2026
|
183.25 | 183.29 | 177.43 | 178.07 | 178.07 | 286,200 |
|
Oct 8, 2026
|
183.31 | 184.38 | 180.15 | 182.59 | 182.59 | 378,200 |
|
Oct 7, 2026
|
180.23 | 184.28 | 180.23 | 184.12 | 184.12 | 365,200 |
|
Oct 6, 2026
|
179.80 | 183.04 | 178.34 | 182.88 | 182.88 | 323,700 |
|
Oct 5, 2026
|
173.15 | 179.41 | 173.15 | 178.00 | 178.00 | 390,700 |
|
Oct 2, 2026
|
174.06 | 176.15 | 172.46 | 172.89 | 172.89 | 310,500 |
|
Oct 1, 2026
|
167.27 | 171.76 | 164.77 | 171.49 | 171.49 | 357,300 |
|
Sep 30, 2026
|
168.09 | 171.02 | 165.90 | 167.11 | 167.11 | 394,700 |
|
Sep 29, 2026
|
171.21 | 171.80 | 166.51 | 167.92 | 167.92 | 340,200 |
|
Sep 28, 2026
|
171.82 | 172.29 | 168.76 | 170.02 | 170.02 | 359,400 |
|
Sep 25, 2026
|
172.47 | 174.82 | 171.05 | 173.48 | 173.48 | 220,800 |
|
Sep 24, 2026
|
170.39 | 173.40 | 170.15 | 171.90 | 171.90 | 479,600 |
|
Sep 23, 2026
|
167.51 | 170.74 | 166.51 | 168.37 | 168.37 | 294,800 |
|
Sep 22, 2026
|
174.78 | 175.16 | 167.01 | 168.98 | 168.98 | 362,000 |
|
Sep 21, 2026
|
176.45 | 176.89 | 170.93 | 171.36 | 171.36 | 451,900 |
|
Sep 18, 2026
|
179.06 | 179.06 | 174.03 | 174.72 | 174.72 | 526,400 |
|
Sep 17, 2026
|
174.55 | 180.00 | 173.63 | 179.06 | 179.06 | 717,400 |
|
Sep 16, 2026
|
173.01 | 177.03 | 170.52 | 172.14 | 172.14 | 558,200 |
|
Sep 15, 2026
|
176.22 | 179.00 | 167.85 | 173.61 | 173.61 | 1,844,200 |
|
Sep 14, 2026
|
222.52 | 226.95 | 222.52 | 226.72 | 226.72 | 198,800 |
|
Sep 11, 2026
|
226.48 | 228.06 | 221.33 | 223.48 | 223.48 | 212,700 |
|
Sep 10, 2026
|
222.84 | 225.20 | 220.41 | 223.06 | 223.06 | 221,200 |
|
Sep 9, 2026
|
225.00 | 225.74 | 222.36 | 224.03 | 224.03 | 191,000 |
|
Sep 8, 2026
|
227.40 | 228.49 | 224.84 | 225.79 | 225.79 | 174,700 |
|
Sep 4, 2026
|
230.27 | 235.82 | 230.27 | 230.58 | 230.58 | 146,200 |
|
Sep 3, 2026
|
228.00 | 234.84 | 227.09 | 233.17 | 233.17 | 276,700 |
|
Sep 2, 2026
|
223.41 | 230.00 | 223.00 | 226.89 | 226.89 | 483,100 |
|
Sep 1, 2026
|
226.50 | 227.49 | 220.97 | 221.14 | 221.14 | 397,000 |
|
Aug 31, 2026
|
231.00 | 233.92 | 226.43 | 226.72 | 226.72 | 290,800 |
|
Aug 28, 2026
|
237.31 | 240.32 | 232.27 | 232.72 | 232.72 | 210,500 |
|
Aug 27, 2026
|
235.00 | 240.52 | 233.45 | 237.30 | 237.30 | 164,300 |
|
Aug 26, 2026
|
244.14 | 245.49 | 236.09 | 236.62 | 236.62 | 231,700 |
|
Aug 25, 2026
|
251.20 | 251.54 | 241.46 | 243.39 | 243.39 | 213,100 |
|
Aug 24, 2026
|
242.17 | 249.82 | 242.00 | 247.66 | 247.66 | 210,100 |
|
Aug 21, 2026
|
239.32 | 246.49 | 239.32 | 242.93 | 242.93 | 344,600 |
|
Aug 20, 2026
|
252.51 | 253.82 | 233.57 | 237.39 | 237.39 | 633,300 |
|
Aug 19, 2026
|
262.28 | 264.69 | 254.26 | 254.38 | 254.38 | 219,800 |
|
Aug 18, 2026
|
261.21 | 266.01 | 260.78 | 262.00 | 262.00 | 240,700 |
|
Aug 17, 2026
|
264.20 | 265.73 | 260.90 | 263.91 | 263.91 | 324,300 |
|
Aug 14, 2026
|
264.00 | 267.45 | 262.20 | 265.45 | 265.45 | 193,100 |
|
Aug 13, 2026
|
262.15 | 264.97 | 259.52 | 261.92 | 261.92 | 252,100 |
|
Aug 12, 2026
|
259.33 | 262.44 | 257.69 | 260.40 | 260.40 | 159,500 |
|
Aug 11, 2026
|
253.98 | 259.70 | 252.20 | 257.12 | 257.12 | 231,400 |
|
Aug 10, 2026
|
251.81 | 256.21 | 246.05 | 252.55 | 252.55 | 234,600 |
|
Aug 7, 2026
|
255.00 | 256.50 | 250.01 | 252.64 | 252.64 | 306,800 |
|
Aug 6, 2026
|
262.28 | 263.17 | 255.65 | 255.96 | 255.96 | 310,700 |
|
Aug 5, 2026
|
258.50 | 265.54 | 258.50 | 263.02 | 263.02 | 226,800 |
|
Aug 4, 2026
|
259.02 | 262.04 | 255.31 | 257.79 | 257.79 | 358,800 |
|
Aug 3, 2026
|
255.75 | 262.20 | 255.00 | 258.57 | 258.57 | 247,500 |
|
Jul 31, 2026
|
257.49 | 260.79 | 251.02 | 254.14 | 254.14 | 294,000 |
|
Jul 30, 2026
|
248.67 | 256.26 | 243.85 | 253.35 | 253.35 | 293,400 |
|
Jul 29, 2026
|
245.23 | 250.51 | 243.63 | 244.71 | 244.71 | 537,600 |
|
Jul 28, 2026
|
253.09 | 253.49 | 243.28 | 249.04 | 249.04 | 306,100 |
|
Jul 27, 2026
|
239.76 | 252.71 | 239.66 | 251.96 | 251.96 | 696,200 |
|
Jul 24, 2026
|
231.28 | 242.23 | 225.28 | 237.27 | 237.27 | 858,700 |
|
Jul 23, 2026
|
220.00 | 221.31 | 214.62 | 217.80 | 217.80 | 466,900 |
|
Jul 22, 2026
|
224.49 | 226.63 | 220.45 | 222.49 | 222.49 | 338,100 |
|
Jul 21, 2026
|
232.85 | 233.35 | 227.70 | 228.46 | 228.46 | 294,800 |
|
Jul 20, 2026
|
233.45 | 235.83 | 230.24 | 230.45 | 230.45 | 243,400 |
|
Jul 17, 2026
|
230.10 | 236.19 | 227.76 | 232.52 | 232.52 | 245,100 |
|
Jul 16, 2026
|
235.42 | 238.94 | 233.62 | 235.53 | 235.53 | 411,200 |
|
Jul 15, 2026
|
231.00 | 236.05 | 225.64 | 235.66 | 235.66 | 361,500 |
|
Jul 14, 2026
|
233.30 | 240.00 | 229.90 | 230.64 | 230.64 | 413,300 |
|
Jul 13, 2026
|
237.98 | 239.98 | 231.99 | 232.01 | 232.01 | 304,000 |
|
Jul 10, 2026
|
237.00 | 242.61 | 236.27 | 238.09 | 238.09 | 262,800 |
|
Jul 9, 2026
|
226.46 | 236.55 | 226.46 | 236.40 | 236.40 | 212,400 |
|
Jul 8, 2026
|
237.00 | 237.00 | 220.13 | 224.90 | 224.90 | 459,500 |
|
Jul 7, 2026
|
237.53 | 239.74 | 234.09 | 237.00 | 237.00 | 247,300 |
|
Jul 6, 2026
|
235.00 | 238.75 | 231.31 | 234.78 | 234.78 | 294,400 |
|
Jul 2, 2026
|
242.26 | 244.13 | 230.61 | 235.19 | 235.19 | 665,300 |
|
Jul 1, 2026
|
240.06 | 246.38 | 236.00 | 242.18 | 242.18 | 435,300 |
|
Jun 30, 2026
|
237.00 | 242.93 | 237.00 | 240.73 | 240.73 | 670,400 |
|
Jun 29, 2026
|
228.25 | 236.29 | 225.46 | 235.67 | 235.67 | 496,000 |
|
Jun 26, 2026
|
223.63 | 231.06 | 221.24 | 231.04 | 231.04 | 1,136,000 |
|
Jun 25, 2026
|
217.04 | 224.95 | 216.51 | 221.38 | 221.38 | 383,700 |
|
Jun 24, 2026
|
210.89 | 217.70 | 210.89 | 216.58 | 216.58 | 514,100 |
|
Jun 23, 2026
|
203.42 | 211.40 | 198.43 | 210.99 | 210.99 | 330,100 |
|
Jun 22, 2026
|
203.00 | 206.19 | 202.60 | 204.74 | 204.74 | 315,900 |
|
Jun 18, 2026
|
199.36 | 204.06 | 198.18 | 202.55 | 202.55 | 523,300 |
|
Jun 17, 2026
|
193.85 | 202.76 | 193.85 | 197.30 | 197.30 | 735,400 |
|
Jun 16, 2026
|
190.82 | 193.93 | 185.69 | 193.80 | 193.80 | 583,000 |
|
Jun 15, 2026
|
190.28 | 193.00 | 187.57 | 189.16 | 189.16 | 356,900 |
|
Jun 12, 2026
|
192.51 | 193.54 | 188.69 | 189.33 | 189.33 | 533,600 |
|
Jun 11, 2026
|
181.78 | 191.22 | 179.03 | 189.59 | 189.59 | 566,000 |
|
Jun 10, 2026
|
179.59 | 182.97 | 177.52 | 179.92 | 179.92 | 419,700 |
|
Jun 9, 2026
|
173.00 | 181.00 | 173.00 | 179.41 | 179.41 | 373,400 |
|
Jun 8, 2026
|
170.59 | 173.55 | 169.19 | 171.54 | 171.54 | 163,000 |
|
Jun 5, 2026
|
169.03 | 170.76 | 166.90 | 168.82 | 168.82 | 177,300 |
|
Jun 4, 2026
|
160.97 | 168.26 | 160.97 | 167.86 | 167.86 | 232,800 |
|
Jun 3, 2026
|
161.38 | 163.29 | 158.90 | 158.90 | 158.90 | 198,600 |
|
Jun 2, 2026
|
163.70 | 166.43 | 163.03 | 163.57 | 163.57 | 145,900 |
|
Jun 1, 2026
|
160.12 | 164.99 | 158.38 | 164.33 | 164.33 | 250,600 |
|
May 29, 2026
|
159.48 | 162.62 | 157.74 | 161.51 | 161.51 | 189,000 |
|
May 28, 2026
|
159.24 | 161.57 | 157.69 | 158.90 | 158.90 | 108,000 |
|
May 27, 2026
|
160.19 | 164.24 | 159.60 | 161.26 | 161.26 | 242,800 |
|
May 26, 2026
|
158.46 | 162.86 | 158.46 | 159.05 | 159.05 | 134,600 |
|
May 22, 2026
|
161.24 | 161.24 | 157.39 | 157.51 | 157.51 | 164,000 |
|
May 21, 2026
|
161.91 | 163.10 | 158.04 | 160.91 | 160.91 | 181,500 |
|
May 20, 2026
|
161.67 | 164.60 | 160.17 | 164.59 | 164.59 | 135,800 |
|
May 19, 2026
|
165.09 | 166.87 | 159.61 | 160.71 | 160.71 | 173,400 |
|
May 18, 2026
|
165.23 | 168.49 | 163.73 | 165.31 | 165.31 | 150,800 |
|
May 15, 2026
|
166.25 | 166.57 | 163.85 | 164.02 | 164.02 | 112,800 |
|
May 14, 2026
|
165.32 | 168.00 | 163.65 | 166.79 | 166.79 | 133,800 |
|
May 13, 2026
|
166.38 | 167.39 | 163.20 | 163.24 | 163.24 | 192,800 |
|
May 12, 2026
|
168.57 | 168.57 | 165.60 | 166.88 | 166.88 | 151,100 |
|
May 11, 2026
|
174.46 | 174.79 | 168.46 | 168.90 | 168.90 | 240,600 |
|
May 8, 2026
|
173.61 | 175.38 | 170.34 | 174.90 | 174.90 | 180,600 |
|
May 7, 2026
|
173.17 | 175.90 | 171.47 | 172.50 | 172.50 | 309,600 |
|
May 6, 2026
|
171.81 | 174.33 | 170.03 | 172.57 | 172.57 | 234,400 |
|
May 5, 2026
|
164.25 | 169.98 | 164.13 | 169.28 | 169.28 | 249,800 |
|
May 4, 2026
|
170.99 | 171.59 | 161.84 | 163.91 | 163.91 | 691,300 |
|
May 1, 2026
|
170.80 | 171.14 | 164.31 | 170.93 | 170.93 | 181,100 |
|
Apr 30, 2026
|
167.06 | 170.11 | 166.52 | 169.41 | 169.41 | 178,300 |
|
Apr 29, 2026
|
171.77 | 172.00 | 168.45 | 168.58 | 168.58 | 249,400 |
|
Apr 28, 2026
|
173.60 | 176.02 | 170.00 | 172.53 | 172.53 | 380,100 |
|
Apr 27, 2026
|
166.64 | 173.77 | 164.53 | 173.60 | 173.60 | 376,400 |
|
Apr 24, 2026
|
171.72 | 174.29 | 165.00 | 166.65 | 166.65 | 370,900 |
|
Apr 23, 2026
|
169.86 | 171.75 | 163.00 | 169.42 | 169.42 | 351,300 |
|
Apr 22, 2026
|
164.58 | 168.35 | 163.98 | 168.06 | 168.06 | 269,800 |
|
Apr 21, 2026
|
165.17 | 168.09 | 162.40 | 163.49 | 163.49 | 238,800 |
|
Apr 20, 2026
|
161.84 | 166.04 | 161.70 | 165.23 | 165.23 | 171,100 |
|
Apr 17, 2026
|
160.07 | 165.67 | 160.07 | 162.81 | 162.81 | 212,300 |
|
Apr 16, 2026
|
156.09 | 158.83 | 155.92 | 156.11 | 156.11 | 208,400 |
|
Apr 15, 2026
|
154.00 | 156.65 | 153.75 | 156.22 | 156.22 | 189,600 |
|
Apr 14, 2026
|
151.48 | 155.36 | 151.00 | 153.84 | 153.84 | 242,900 |
|
Apr 13, 2026
|
143.56 | 150.81 | 143.56 | 150.71 | 150.71 | 230,900 |
|
Apr 10, 2026
|
144.72 | 145.57 | 142.65 | 144.95 | 144.95 | 95,200 |
|
Apr 9, 2026
|
145.42 | 147.10 | 144.18 | 145.05 | 145.05 | 178,300 |
|
Apr 8, 2026
|
146.50 | 149.11 | 143.46 | 147.42 | 147.42 | 297,800 |
|
Apr 7, 2026
|
138.33 | 140.34 | 137.82 | 139.78 | 139.78 | 128,800 |
|
Apr 6, 2026
|
136.44 | 138.83 | 136.37 | 138.77 | 138.77 | 135,100 |
|
Apr 2, 2026
|
133.68 | 138.74 | 133.17 | 136.88 | 136.88 | 158,100 |
|
Apr 1, 2026
|
137.61 | 138.50 | 133.85 | 136.89 | 136.89 | 162,700 |
|
Mar 31, 2026
|
133.74 | 136.55 | 131.64 | 135.83 | 135.83 | 234,900 |
|
Mar 30, 2026
|
130.51 | 132.19 | 129.42 | 131.26 | 131.26 | 239,300 |
|
Mar 27, 2026
|
132.93 | 134.41 | 129.25 | 129.71 | 129.71 | 357,000 |
|
Mar 26, 2026
|
135.54 | 137.12 | 132.70 | 134.00 | 134.00 | 223,200 |
|
Mar 25, 2026
|
138.82 | 140.36 | 134.52 | 136.66 | 136.66 | 172,500 |
|
Mar 24, 2026
|
136.20 | 138.80 | 135.15 | 137.38 | 137.38 | 135,000 |
|
Mar 23, 2026
|
139.13 | 141.09 | 135.36 | 137.34 | 137.34 | 232,800 |
|
Mar 20, 2026
|
137.75 | 138.26 | 133.63 | 134.99 | 134.99 | 485,400 |
|
Mar 19, 2026
|
135.97 | 138.50 | 134.95 | 136.97 | 136.97 | 140,900 |
|
Mar 18, 2026
|
136.32 | 138.90 | 136.32 | 136.64 | 136.64 | 174,800 |
|
Mar 17, 2026
|
136.02 | 139.26 | 135.02 | 137.21 | 137.21 | 139,200 |
|
Mar 16, 2026
|
136.46 | 137.00 | 132.68 | 134.08 | 134.08 | 191,500 |
|
Mar 13, 2026
|
136.31 | 137.32 | 133.41 | 134.11 | 134.11 | 211,300 |
|
Mar 12, 2026
|
135.38 | 137.00 | 134.33 | 135.41 | 135.41 | 290,900 |
|
Mar 11, 2026
|
138.38 | 139.80 | 136.04 | 139.45 | 139.45 | 275,800 |
|
Mar 10, 2026
|
138.49 | 140.95 | 136.08 | 139.09 | 139.09 | 233,600 |
|
Mar 9, 2026
|
135.59 | 140.72 | 133.05 | 138.91 | 138.91 | 279,300 |
|
Mar 6, 2026
|
138.45 | 139.25 | 133.63 | 137.58 | 137.58 | 170,100 |
|
Mar 5, 2026
|
143.00 | 146.25 | 140.30 | 142.01 | 142.01 | 224,200 |
|
Mar 4, 2026
|
142.13 | 145.81 | 139.96 | 144.94 | 144.94 | 262,600 |
|
Mar 3, 2026
|
137.44 | 142.05 | 135.66 | 141.43 | 141.43 | 229,200 |
|
Mar 2, 2026
|
135.73 | 142.71 | 135.66 | 141.59 | 141.59 | 254,900 |
|
Feb 27, 2026
|
145.00 | 146.46 | 136.92 | 139.05 | 139.05 | 357,500 |
|
Feb 26, 2026
|
145.84 | 149.49 | 145.84 | 148.36 | 148.36 | 280,000 |
|
Feb 25, 2026
|
139.29 | 144.91 | 137.81 | 144.43 | 144.43 | 234,200 |
|
Feb 24, 2026
|
136.03 | 139.10 | 135.80 | 138.00 | 138.00 | 238,200 |
|
Feb 23, 2026
|
144.74 | 144.74 | 135.44 | 136.24 | 136.24 | 372,800 |
|
Feb 20, 2026
|
145.00 | 147.68 | 142.89 | 145.33 | 145.33 | 320,500 |
|
Feb 19, 2026
|
147.76 | 148.45 | 143.02 | 145.03 | 145.03 | 387,500 |
|
Feb 18, 2026
|
149.48 | 151.22 | 146.70 | 149.07 | 149.07 | 286,000 |
|
Feb 17, 2026
|
149.95 | 152.65 | 147.37 | 148.36 | 148.36 | 322,400 |
|
Feb 13, 2026
|
148.88 | 150.80 | 146.51 | 149.12 | 149.12 | 202,100 |
|
Feb 12, 2026
|
153.45 | 156.00 | 145.08 | 148.44 | 148.44 | 455,900 |
|
Feb 11, 2026
|
158.50 | 158.98 | 151.12 | 152.49 | 152.49 | 266,800 |
|
Feb 10, 2026
|
158.09 | 161.24 | 155.44 | 157.79 | 157.79 | 206,200 |
|
Feb 9, 2026
|
162.71 | 163.94 | 158.59 | 158.74 | 158.74 | 213,900 |
|
Feb 6, 2026
|
162.52 | 164.96 | 160.89 | 161.10 | 161.10 | 243,900 |
|
Feb 5, 2026
|
155.27 | 162.22 | 153.01 | 159.78 | 159.78 | 452,300 |
|
Feb 4, 2026
|
159.10 | 161.20 | 152.38 | 155.72 | 155.72 | 679,200 |
|
Feb 3, 2026
|
174.42 | 176.68 | 157.39 | 159.07 | 159.07 | 806,400 |
|
Feb 2, 2026
|
163.08 | 173.39 | 160.00 | 172.37 | 172.37 | 899,000 |
|
Jan 30, 2026
|
163.16 | 166.75 | 163.01 | 165.17 | 165.17 | 836,300 |
|
Jan 29, 2026
|
161.30 | 165.29 | 160.56 | 165.10 | 165.10 | 305,700 |
|
Jan 28, 2026
|
157.63 | 163.47 | 153.70 | 159.26 | 159.26 | 636,500 |
|
Jan 27, 2026
|
158.36 | 158.74 | 155.41 | 157.70 | 157.70 | 383,200 |
|
Jan 26, 2026
|
158.67 | 159.15 | 156.42 | 158.55 | 158.55 | 248,600 |
|
Jan 23, 2026
|
159.56 | 161.05 | 157.03 | 157.55 | 157.55 | 228,500 |
|
Jan 22, 2026
|
160.11 | 164.00 | 159.75 | 160.68 | 160.68 | 206,700 |
|
Jan 21, 2026
|
154.89 | 158.96 | 154.71 | 158.17 | 158.17 | 332,100 |
|
Jan 20, 2026
|
152.94 | 157.96 | 151.28 | 153.39 | 153.39 | 276,700 |
|
Jan 16, 2026
|
156.00 | 159.06 | 155.60 | 156.87 | 156.87 | 263,000 |
|
Jan 15, 2026
|
160.00 | 162.43 | 154.04 | 155.23 | 155.23 | 412,800 |
|
Jan 14, 2026
|
157.04 | 160.34 | 155.86 | 159.90 | 159.90 | 259,700 |
|
Jan 13, 2026
|
159.13 | 159.13 | 156.23 | 157.66 | 157.66 | 253,800 |
|
Jan 12, 2026
|
158.44 | 159.74 | 155.58 | 158.24 | 158.24 | 209,100 |
|
Jan 9, 2026
|
166.00 | 166.76 | 161.04 | 161.60 | 161.60 | 170,200 |
|
Jan 8, 2026
|
164.57 | 166.26 | 164.16 | 164.83 | 164.83 | 175,100 |
|
Jan 7, 2026
|
162.50 | 164.61 | 159.78 | 163.30 | 163.30 | 302,200 |
|
Jan 6, 2026
|
161.40 | 163.04 | 159.40 | 161.74 | 161.74 | 370,100 |
|
Jan 5, 2026
|
160.17 | 166.07 | 160.17 | 162.36 | 162.36 | 365,700 |
|
Jan 2, 2026
|
158.00 | 162.78 | 155.60 | 161.96 | 161.96 | 297,600 |
|
Dec 31, 2025
|
159.60 | 160.68 | 156.41 | 157.20 | 157.20 | 292,700 |
|
Dec 30, 2025
|
163.91 | 164.41 | 159.38 | 159.46 | 159.46 | 191,600 |
|
Dec 29, 2025
|
164.73 | 165.32 | 161.83 | 162.86 | 162.86 | 124,900 |
|
Dec 26, 2025
|
164.86 | 165.63 | 163.88 | 164.84 | 164.84 | 92,800 |
|
Dec 24, 2025
|
162.71 | 164.93 | 162.58 | 164.67 | 164.67 | 58,600 |
|
Dec 23, 2025
|
164.52 | 166.52 | 162.06 | 163.14 | 163.14 | 205,000 |
|
Dec 22, 2025
|
163.78 | 167.16 | 162.41 | 164.85 | 164.85 | 240,500 |
|
Dec 19, 2025
|
164.43 | 166.12 | 162.00 | 163.85 | 163.85 | 494,000 |
|
Dec 18, 2025
|
164.03 | 168.68 | 163.81 | 164.31 | 164.31 | 353,600 |
|
Dec 17, 2025
|
159.93 | 166.00 | 159.93 | 163.74 | 163.74 | 450,800 |
|
Dec 16, 2025
|
161.74 | 163.00 | 158.18 | 158.34 | 158.34 | 446,300 |
|
Dec 15, 2025
|
162.12 | 166.55 | 159.73 | 160.43 | 160.43 | 545,600 |
|
Dec 12, 2025
|
160.28 | 164.42 | 159.11 | 162.72 | 162.72 | 597,400 |
|
Dec 11, 2025
|
142.68 | 161.29 | 142.48 | 157.92 | 157.92 | 751,600 |
|
Dec 10, 2025
|
138.01 | 142.43 | 136.00 | 141.40 | 141.40 | 272,300 |
|
Dec 9, 2025
|
135.91 | 137.99 | 135.61 | 137.14 | 137.14 | 163,100 |
|
Dec 8, 2025
|
136.02 | 136.54 | 134.00 | 135.91 | 135.91 | 148,100 |
|
Dec 5, 2025
|
135.61 | 136.51 | 134.68 | 135.38 | 135.38 | 199,700 |
|
Dec 4, 2025
|
135.06 | 136.41 | 134.40 | 136.16 | 136.16 | 239,700 |
|
Dec 3, 2025
|
131.40 | 135.78 | 131.40 | 135.40 | 135.40 | 192,800 |
|
Dec 2, 2025
|
131.60 | 131.60 | 129.55 | 130.89 | 130.89 | 157,000 |
|
Dec 1, 2025
|
130.47 | 132.15 | 129.28 | 130.19 | 130.19 | 159,300 |
|
Nov 28, 2025
|
131.00 | 132.00 | 130.60 | 131.09 | 131.09 | 61,900 |
|
Nov 26, 2025
|
129.92 | 132.60 | 129.92 | 130.62 | 130.62 | 275,300 |
|
Nov 25, 2025
|
126.75 | 131.17 | 126.50 | 130.38 | 130.38 | 415,600 |
|
Nov 24, 2025
|
124.18 | 126.57 | 123.51 | 126.14 | 126.14 | 113,500 |
|
Nov 21, 2025
|
121.54 | 125.98 | 119.76 | 124.18 | 124.18 | 160,800 |
|
Nov 20, 2025
|
123.00 | 125.58 | 119.77 | 120.40 | 120.40 | 169,700 |
|
Nov 19, 2025
|
119.66 | 121.65 | 119.02 | 121.57 | 121.57 | 133,100 |
|
Nov 18, 2025
|
119.87 | 121.95 | 119.48 | 119.49 | 119.49 | 133,900 |
|
Nov 17, 2025
|
125.55 | 128.49 | 119.81 | 120.71 | 120.71 | 177,000 |
|
Nov 14, 2025
|
124.02 | 126.24 | 119.80 | 125.69 | 125.69 | 212,700 |
|
Nov 13, 2025
|
131.79 | 133.33 | 126.35 | 127.73 | 127.73 | 246,700 |
|
Nov 12, 2025
|
127.57 | 130.15 | 127.57 | 129.20 | 129.20 | 184,900 |
|
Nov 11, 2025
|
126.09 | 128.71 | 124.98 | 127.26 | 127.26 | 178,300 |
|
Nov 10, 2025
|
125.39 | 128.05 | 124.20 | 127.06 | 127.06 | 170,800 |
|
Nov 7, 2025
|
122.52 | 125.15 | 121.06 | 124.86 | 124.86 | 219,000 |
|
Nov 6, 2025
|
128.70 | 130.46 | 122.64 | 122.86 | 122.86 | 283,200 |
|
Nov 5, 2025
|
122.62 | 128.33 | 122.46 | 128.00 | 128.00 | 313,800 |
|
Nov 4, 2025
|
121.58 | 123.43 | 120.18 | 122.50 | 122.50 | 205,800 |
|
Nov 3, 2025
|
118.92 | 122.47 | 118.31 | 122.43 | 122.43 | 246,600 |
|
Oct 31, 2025
|
119.28 | 121.18 | 118.28 | 119.57 | 119.57 | 249,900 |
