Indicators

Endava Plc ADR (NY: DAVA )

29.00 -1.31 (-4.32%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	52.13	53.40	52.13	52.46	159,970	+0.63(+1.22%)
Jul 28, 2023	51.13	52.26	50.55	51.83	228,697	+1.58(+3.14%)
Jul 27, 2023	54.46	54.59	50.11	50.25	351,965	-3.57(-6.63%)
Jul 26, 2023	53.64	54.73	53.18	53.82	222,696	-0.46(-0.85%)
Jul 25, 2023	54.72	55.31	53.93	54.28	324,213	-0.28(-0.51%)
Jul 24, 2023	54.10	54.62	53.57	54.56	196,813	+0.70(+1.30%)
Jul 21, 2023	55.92	55.99	53.68	53.86	231,144	-1.43(-2.59%)
Jul 20, 2023	59.06	59.43	54.69	55.29	283,039	-4.89(-8.13%)
Jul 19, 2023	59.39	61.13	59.00	60.18	342,881	+1.27(+2.16%)
Jul 18, 2023	59.47	60.48	58.89	58.91	225,969	-0.02(-0.03%)
Jul 17, 2023	57.20	59.71	56.79	58.93	337,178	+2.42(+4.28%)
Jul 14, 2023	58.70	59.17	56.50	56.51	292,719	-2.24(-3.81%)
Jul 13, 2023	56.66	59.09	56.48	58.75	325,879	+2.91(+5.21%)
Jul 12, 2023	56.00	56.35	55.18	55.84	302,656	+0.73(+1.32%)
Jul 11, 2023	55.22	55.56	54.67	55.11	218,498	-0.01(-0.02%)
Jul 10, 2023	53.25	55.53	53.25	55.12	305,459	+1.52(+2.84%)
Jul 07, 2023	51.61	54.19	51.08	53.60	307,459	+2.24(+4.36%)
Jul 06, 2023	51.48	52.40	51.24	51.36	300,440	-0.73(-1.40%)
Jul 05, 2023	51.01	53.35	50.88	52.09	549,061	+1.08(+2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.