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 (%)
Sep 29, 2023	58.35	59.53	57.16	57.35	216,197	-0.53(-0.92%)
Sep 28, 2023	58.30	58.32	56.66	57.88	336,572	-0.91(-1.55%)
Sep 27, 2023	57.95	59.79	57.60	58.79	498,067	+0.82(+1.41%)
Sep 26, 2023	58.42	59.06	57.67	57.97	447,084	-0.55(-0.94%)
Sep 25, 2023	56.33	59.25	58.21	58.52	457,996	+2.65(+4.74%)
Sep 22, 2023	54.74	56.43	54.15	55.87	247,065	+1.36(+2.49%)
Sep 21, 2023	53.99	55.20	52.59	54.51	471,497	-0.27(-0.49%)
Sep 20, 2023	55.69	56.00	54.22	54.78	754,672	-1.76(-3.11%)
Sep 19, 2023	47.47	57.71	47.39	56.54	1,492,965	+5.54(+10.86%)
Sep 18, 2023	52.27	52.81	50.01	51.00	636,448	-1.18(-2.26%)
Sep 15, 2023	52.94	53.43	51.84	52.18	432,760	-0.65(-1.23%)
Sep 14, 2023	52.22	52.97	51.81	52.83	182,278	+1.78(+3.49%)
Sep 13, 2023	51.18	51.61	50.27	51.05	147,405	-0.20(-0.39%)
Sep 12, 2023	50.51	51.74	50.30	51.25	211,052	-0.14(-0.27%)
Sep 11, 2023	52.47	52.47	51.36	51.39	266,697	-0.85(-1.63%)
Sep 08, 2023	51.73	52.91	51.57	52.24	221,680	+0.43(+0.83%)
Sep 07, 2023	51.43	52.06	50.10	51.81	201,518	-0.12(-0.23%)
Sep 06, 2023	51.32	52.44	51.03	51.93	149,946	+0.70(+1.37%)
Sep 05, 2023	48.57	51.89	48.27	51.23	271,941	+1.78(+3.60%)

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.