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 (%)
Feb 28, 2020	53.50	54.45	51.02	53.05	264,600	-2.07(-3.76%)
Feb 27, 2020	53.85	56.76	53.09	55.12	185,335	+1.31(+2.43%)
Feb 26, 2020	50.24	54.69	50.22	53.81	210,268	+3.74(+7.47%)
Feb 25, 2020	52.10	52.75	49.96	50.07	130,328	-1.93(-3.71%)
Feb 24, 2020	54.00	54.00	50.38	52.00	185,037	-3.50(-6.31%)
Feb 21, 2020	55.23	55.71	54.49	55.50	245,400	+0.07(+0.13%)
Feb 20, 2020	55.23	55.75	54.41	55.43	146,474	+0.20(+0.36%)
Feb 19, 2020	53.66	55.41	53.10	55.23	166,875	+1.84(+3.45%)
Feb 18, 2020	53.29	53.71	52.02	53.39	190,446	+0.07(+0.13%)
Feb 14, 2020	54.85	54.85	53.14	53.32	251,900	-1.66(-3.02%)
Feb 13, 2020	50.06	55.50	48.41	54.98	520,128	+6.67(+13.81%)
Feb 12, 2020	48.00	48.82	46.27	48.31	142,240	+0.51(+1.07%)
Feb 11, 2020	48.73	48.74	47.32	47.80	46,530	-0.46(-0.95%)
Feb 10, 2020	47.69	49.48	47.23	48.26	136,704	+0.50(+1.05%)
Feb 07, 2020	47.11	48.30	46.80	47.76	49,200	+0.40(+0.84%)
Feb 06, 2020	47.92	48.62	47.01	47.36	58,682	-0.35(-0.73%)
Feb 05, 2020	47.37	49.24	47.10	47.71	182,422	+0.64(+1.36%)
Feb 04, 2020	46.59	47.98	46.16	47.07	106,943	+1.27(+2.77%)

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.