Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endava Plc ADR (NY: DAVA )

29.00 -1.31 (-4.32%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 47.84 49.64 47.81 48.90 230,600 +1.12(+2.34%)
Aug 30, 2023 48.52 48.52 47.41 47.78 171,426 -0.68(-1.40%)
Aug 29, 2023 47.65 48.91 47.35 48.46 91,452 +0.81(+1.70%)
Aug 28, 2023 48.32 48.89 47.65 47.65 130,001 -0.29(-0.60%)
Aug 25, 2023 48.34 48.35 46.70 47.94 130,142 +0.24(+0.50%)
Aug 24, 2023 49.97 50.44 47.63 47.70 129,163 -1.93(-3.89%)
Aug 23, 2023 47.54 50.85 47.54 49.63 512,104 +2.18(+4.59%)
Aug 22, 2023 46.46 47.78 45.60 47.45 194,432 +1.45(+3.15%)
Aug 21, 2023 45.62 46.26 45.62 46.00 219,424 +0.55(+1.21%)
Aug 18, 2023 45.18 45.92 45.00 45.45 171,365 -0.20(-0.44%)
Aug 17, 2023 47.15 47.19 45.64 45.65 123,636 -1.29(-2.75%)
Aug 16, 2023 47.19 48.04 46.90 46.94 149,810 -0.11(-0.23%)
Aug 15, 2023 48.13 48.40 47.00 47.05 184,368 -1.86(-3.80%)
Aug 14, 2023 48.24 48.93 47.51 48.91 113,356 +0.34(+0.70%)
Aug 11, 2023 48.93 49.46 48.36 48.57 101,648 -0.69(-1.40%)
Aug 10, 2023 49.15 50.41 48.60 49.26 124,855 +0.46(+0.94%)
Aug 09, 2023 48.80 49.27 48.25 48.80 105,162 +0.05(+0.10%)
Aug 08, 2023 49.93 49.76 47.75 48.75 193,962 -2.02(-3.98%)
Aug 07, 2023 51.71 52.05 49.54 50.77 178,969 -0.67(-1.30%)
Aug 04, 2023 49.54 52.36 49.42 51.44 473,725 +2.57(+5.26%)
Aug 03, 2023 49.07 49.56 47.96 48.87 396,037 -0.33(-0.67%)
Aug 02, 2023 50.26 50.32 48.60 49.20 185,405 -2.13(-4.15%)
Aug 01, 2023 52.33 52.54 50.85 51.33 138,950 -1.13(-2.15%)
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%)
Jul 03, 2023 51.88 53.61 50.47 51.01 336,001 -0.78(-1.51%)
Jun 30, 2023 51.15 52.40 50.61 51.79 260,937 +1.50(+2.98%)
Jun 29, 2023 49.58 50.57 49.13 50.29 127,872 +0.80(+1.62%)
Jun 28, 2023 48.89 49.98 48.76 49.49 204,305 +0.25(+0.51%)
Jun 27, 2023 47.99 49.74 47.24 49.24 202,477 +1.25(+2.60%)
Jun 26, 2023 48.08 48.95 47.74 47.99 195,171 -0.20(-0.42%)
Jun 23, 2023 49.13 49.42 47.77 48.19 359,040 -1.57(-3.16%)
Jun 22, 2023 49.96 49.96 47.91 49.76 226,556 -0.24(-0.48%)
Jun 21, 2023 52.25 52.25 49.99 50.00 136,677 -2.58(-4.91%)
Jun 20, 2023 53.48 53.54 51.07 52.58 248,054 -1.39(-2.58%)
Jun 16, 2023 53.64 53.99 52.65 53.97 487,892 +0.62(+1.16%)
Jun 15, 2023 50.22 53.49 49.40 53.35 301,660 +0.61(+1.16%)
May 08, 2023 52.34 53.70 51.92 52.74 317,937 +0.60(+1.15%)
May 05, 2023 55.96 56.00 51.51 52.14 570,674 -3.47(-6.24%)
May 04, 2023 56.24 57.57 55.26 55.61 94,852 -1.22(-2.15%)
May 03, 2023 57.66 58.35 56.69 56.83 140,888 -0.65(-1.13%)
May 02, 2023 58.44 58.81 56.90 57.48 231,225 -1.51(-2.56%)
May 01, 2023 57.13 59.63 57.13 58.99 177,226 +1.42(+2.47%)
Apr 28, 2023 56.40 57.77 55.76 57.57 124,367 +1.12(+1.98%)
Apr 27, 2023 56.70 56.95 55.72 56.45 72,204 +0.14(+0.25%)
Apr 26, 2023 55.46 56.77 55.46 56.31 157,762 +1.62(+2.96%)
Apr 25, 2023 55.88 56.31 54.58 54.69 273,333 -1.98(-3.49%)
Apr 24, 2023 57.00 58.27 56.55 56.67 298,311 -0.82(-1.43%)
Apr 21, 2023 58.06 59.13 56.70 57.49 634,284 -0.96(-1.64%)
Apr 20, 2023 59.42 60.40 58.35 58.45 211,570 -1.88(-3.12%)
Apr 19, 2023 60.10 61.26 59.10 60.33 364,938 -0.38(-0.63%)
Apr 18, 2023 61.21 61.21 60.08 60.71 170,435 -0.12(-0.20%)
Apr 17, 2023 61.86 61.86 60.04 60.83 139,442 -1.27(-2.05%)
Apr 14, 2023 63.01 63.82 61.57 62.10 216,230 -1.31(-2.07%)
Apr 13, 2023 61.99 63.43 60.70 63.41 385,914 +1.71(+2.77%)
Apr 12, 2023 63.25 64.56 61.58 61.70 301,419 -0.55(-0.88%)
Apr 11, 2023 61.45 62.62 61.03 62.25 262,129 +0.58(+0.94%)
Apr 10, 2023 60.27 61.79 59.52 61.67 138,498 +0.63(+1.03%)
Apr 06, 2023 61.00 61.50 60.09 61.04 400,966 -0.13(-0.21%)
Apr 05, 2023 63.38 63.38 60.91 61.17 211,381 -2.82(-4.41%)
Apr 04, 2023 66.38 66.38 63.40 63.99 198,214 -2.40(-3.62%)
Apr 03, 2023 66.50 67.47 65.80 66.39 151,615 -0.79(-1.18%)
Mar 31, 2023 65.65 67.64 65.65 67.18 235,088 +1.93(+2.96%)
Mar 30, 2023 65.00 65.93 64.03 65.25 307,903 +1.25(+1.95%)
Mar 29, 2023 64.14 65.33 63.67 64.00 293,011 +0.16(+0.25%)
Mar 28, 2023 65.24 65.81 63.76 63.84 128,479 -1.60(-2.44%)
Mar 27, 2023 65.91 65.91 63.75 65.44 221,898 -0.06(-0.09%)
Mar 24, 2023 65.96 66.38 64.35 65.50 352,625 -0.58(-0.88%)
Mar 23, 2023 64.50 67.83 63.87 66.08 389,646 +2.38(+3.74%)
Mar 22, 2023 66.10 67.11 63.70 63.70 313,386 -2.38(-3.60%)
Mar 21, 2023 66.87 67.22 66.01 66.08 297,202 +0.69(+1.06%)
Mar 20, 2023 64.50 65.79 64.20 65.39 352,791 +1.02(+1.58%)
Mar 17, 2023 69.00 69.02 63.89 64.37 337,263 -4.34(-6.32%)
Mar 16, 2023 67.00 69.20 65.00 68.71 393,653 +0.97(+1.43%)
Mar 15, 2023 69.90 69.99 65.20 67.74 504,369 -3.71(-5.19%)
Mar 14, 2023 71.88 73.98 71.00 71.45 200,349 +0.88(+1.25%)
Mar 13, 2023 71.35 73.28 70.30 70.57 259,566 -1.37(-1.90%)
Mar 10, 2023 76.70 76.70 71.80 71.94 428,238 -4.81(-6.27%)
Mar 09, 2023 79.18 80.09 76.47 76.75 129,787 -2.77(-3.48%)
Mar 08, 2023 79.01 80.72 78.84 79.52 103,475 +0.38(+0.48%)
Mar 07, 2023 81.19 82.25 78.56 79.14 174,963 -1.60(-1.98%)
Mar 06, 2023 80.96 81.52 79.55 80.74 129,734 +0.22(+0.27%)
Mar 03, 2023 80.50 81.70 80.20 80.52 126,033 -0.13(-0.16%)
Mar 02, 2023 80.28 81.14 79.14 80.65 114,311 +0.37(+0.46%)
Mar 01, 2023 79.81 80.36 78.61 80.28 186,701 +0.74(+0.93%)
Feb 28, 2023 78.34 80.22 78.34 79.54 256,647 +0.59(+0.75%)
Feb 27, 2023 77.13 80.08 76.92 78.95 274,610 +2.53(+3.31%)
Feb 24, 2023 77.79 77.79 75.53 76.42 258,356 -2.90(-3.66%)
Feb 23, 2023 79.99 80.06 77.01 79.32 192,151 +0.51(+0.65%)
Feb 22, 2023 81.90 81.90 77.96 78.81 357,880 -2.74(-3.36%)
Feb 21, 2023 80.72 82.63 80.11 81.55 466,223 -1.08(-1.31%)
Feb 17, 2023 81.43 82.98 79.94 82.63 366,719 +1.02(+1.25%)
Feb 16, 2023 80.01 84.23 80.01 81.61 445,303 -0.36(-0.44%)
Feb 15, 2023 75.99 85.99 75.85 81.97 731,775 +4.97(+6.45%)
Feb 14, 2023 79.90 81.14 73.00 77.00 3,088,479 -11.23(-12.73%)
Feb 13, 2023 90.59 91.23 87.21 88.23 356,865 -2.40(-2.65%)
Feb 10, 2023 90.48 91.76 89.67 90.63 141,946 -1.33(-1.45%)
Feb 09, 2023 93.00 94.15 91.75 91.96 113,892 -0.74(-0.80%)
Feb 08, 2023 92.60 93.84 91.58 92.70 113,442 +0.18(+0.19%)
Feb 07, 2023 91.32 93.17 89.45 92.52 153,106 +1.20(+1.31%)
Feb 06, 2023 91.43 92.52 90.46 91.32 175,941 -1.80(-1.93%)
Feb 03, 2023 91.62 94.69 91.26 93.12 250,079 -0.88(-0.94%)
Feb 02, 2023 91.35 95.00 91.31 94.00 168,851 +3.78(+4.19%)
Feb 01, 2023 87.84 90.24 86.93 90.22 190,704 +2.35(+2.67%)
Jan 31, 2023 87.36 88.64 87.32 87.87 162,221 +0.65(+0.75%)
Jan 30, 2023 87.47 88.53 86.44 87.22 125,705 -1.67(-1.88%)
Jan 27, 2023 87.25 89.85 87.05 88.89 82,403 +1.46(+1.67%)
Jan 26, 2023 86.04 88.29 85.49 87.43 219,951 +2.31(+2.71%)
Jan 25, 2023 85.27 86.53 82.25 85.12 107,861 -0.71(-0.83%)
Jan 24, 2023 88.93 89.79 85.25 85.83 219,782 -2.87(-3.24%)
Jan 23, 2023 87.15 89.39 86.41 88.70 191,435 +2.28(+2.64%)
Jan 20, 2023 83.91 86.87 82.59 86.42 198,038 +2.45(+2.92%)
Jan 19, 2023 83.38 84.98 82.22 83.97 278,846 -0.11(-0.13%)
Jan 18, 2023 83.66 85.50 83.18 84.08 256,917 +1.58(+1.92%)
Jan 17, 2023 79.56 83.06 79.21 82.50 234,310 +3.90(+4.96%)
Jan 13, 2023 77.19 79.02 76.31 78.60 170,425 +0.88(+1.13%)
Jan 12, 2023 76.10 77.95 73.28 77.72 285,134 +1.62(+2.13%)
Jan 11, 2023 73.50 76.50 73.15 76.10 117,029 +3.01(+4.12%)
Jan 10, 2023 74.00 74.78 72.71 73.09 93,720 -1.71(-2.29%)
Jan 09, 2023 72.75 76.88 72.36 74.80 115,690 +2.99(+4.16%)
Jan 06, 2023 71.71 72.39 69.09 71.81 99,313 +0.65(+0.91%)
Jan 05, 2023 74.73 75.14 70.44 71.16 126,225 -4.27(-5.66%)
Jan 04, 2023 75.41 76.39 74.27 75.43 152,413 +0.30(+0.40%)
Jan 03, 2023 76.97 78.44 74.61 75.13 128,681 -1.37(-1.79%)
Dec 30, 2022 75.20 76.86 74.00 76.50 123,118 -0.50(-0.65%)
Dec 29, 2022 74.00 77.66 74.00 77.00 130,262 +3.57(+4.86%)
Dec 28, 2022 74.69 78.00 72.73 73.43 212,429 -1.99(-2.64%)
Dec 27, 2022 73.91 75.43 73.27 75.42 157,040 +0.64(+0.86%)
Dec 23, 2022 74.72 75.59 74.25 74.78 209,881 -0.84(-1.11%)
Dec 22, 2022 76.28 76.28 74.69 75.62 178,874 -2.03(-2.61%)
Dec 21, 2022 75.75 78.13 75.37 77.65 124,561 +2.19(+2.90%)
Dec 20, 2022 74.53 76.01 74.53 75.46 90,980 +0.42(+0.56%)
Dec 19, 2022 77.71 78.07 74.10 75.04 160,758 -2.44(-3.15%)
Dec 16, 2022 77.27 78.62 75.92 77.48 183,063 -0.10(-0.13%)
Dec 15, 2022 82.20 82.20 76.92 77.58 221,154 -6.36(-7.58%)
Dec 14, 2022 84.14 85.24 82.97 83.94 293,422 -0.52(-0.62%)
Dec 13, 2022 83.09 86.92 82.99 84.46 343,954 +4.14(+5.15%)
Dec 12, 2022 79.83 81.69 79.63 80.32 191,983 +1.02(+1.29%)
Dec 09, 2022 77.37 80.55 77.07 79.30 175,248 +1.39(+1.78%)
Dec 08, 2022 76.86 78.67 76.07 77.91 130,500 +1.20(+1.56%)
Dec 07, 2022 78.00 78.04 74.21 76.71 219,190 -1.73(-2.21%)
Dec 06, 2022 82.24 82.24 78.01 78.44 247,890 -3.38(-4.13%)
Dec 05, 2022 83.00 83.90 80.10 81.82 358,154 -1.31(-1.58%)
Dec 02, 2022 79.32 83.64 78.74 83.13 289,241 +2.53(+3.14%)
Dec 01, 2022 75.26 81.04 75.02 80.60 351,405 +3.89(+5.07%)
Nov 30, 2022 71.10 77.65 71.10 76.71 429,590 +5.94(+8.39%)
Nov 29, 2022 72.21 72.50 70.65 70.77 307,555 -1.99(-2.74%)
Nov 28, 2022 73.23 74.57 72.50 72.76 170,176 -1.68(-2.26%)
Nov 25, 2022 74.14 75.16 73.17 74.44 53,168 -0.19(-0.25%)
Nov 23, 2022 75.00 76.25 74.16 74.63 250,011 -0.53(-0.71%)
Nov 22, 2022 77.19 77.50 72.70 75.16 149,589 -2.76(-3.54%)
Nov 21, 2022 77.53 79.15 77.03 77.92 229,411 -1.16(-1.47%)
Nov 18, 2022 79.36 80.41 76.60 79.08 281,193 +0.28(+0.36%)
Nov 17, 2022 77.22 79.38 77.22 78.80 277,736 -0.70(-0.88%)
Nov 16, 2022 80.58 80.58 75.55 79.50 440,969 -0.95(-1.18%)
Nov 15, 2022 73.93 82.28 73.48 80.45 813,253 +10.83(+15.56%)
Nov 14, 2022 71.39 71.97 69.19 69.62 530,188 -1.92(-2.68%)
Nov 11, 2022 67.65 73.80 67.65 71.54 451,474 +3.27(+4.79%)
Nov 10, 2022 66.53 70.25 66.41 68.27 336,651 +4.34(+6.79%)
Nov 09, 2022 63.83 65.17 62.17 63.93 238,818 -1.65(-2.52%)
Nov 08, 2022 66.09 67.34 64.56 65.58 483,337 -0.21(-0.32%)
Nov 07, 2022 66.86 66.86 62.61 65.79 456,343 -0.27(-0.41%)
Nov 04, 2022 67.96 68.68 64.16 66.06 319,171 -0.91(-1.36%)
Nov 03, 2022 71.83 71.83 66.47 66.97 251,463 -4.75(-6.62%)
Nov 02, 2022 74.00 75.14 71.41 71.72 188,494 -2.62(-3.52%)
Nov 01, 2022 77.53 78.94 73.28 74.34 283,159 -1.90(-2.49%)
Oct 31, 2022 76.50 77.21 74.98 76.24 120,566 -0.23(-0.30%)
Oct 28, 2022 75.05 76.90 73.36 76.47 180,847 +1.48(+1.97%)
Oct 27, 2022 73.87 75.99 73.75 74.99 346,852 +1.11(+1.50%)
Oct 26, 2022 71.94 75.55 71.48 73.88 189,378 +0.31(+0.42%)
Oct 25, 2022 70.10 73.95 69.37 73.57 151,809 +3.73(+5.34%)
Oct 24, 2022 68.48 70.10 66.48 69.84 194,372 +1.84(+2.71%)
Oct 21, 2022 68.15 68.76 65.39 68.00 217,514 -0.17(-0.25%)
Oct 20, 2022 69.11 71.16 67.55 68.17 333,646 -0.74(-1.07%)
Oct 19, 2022 71.05 73.19 67.60 68.91 335,041 -3.01(-4.19%)
Oct 18, 2022 71.99 73.81 70.73 71.92 301,947 +1.90(+2.71%)
Oct 17, 2022 69.05 72.24 69.05 70.02 234,446 +1.30(+1.89%)
Oct 14, 2022 68.93 70.42 67.73 68.72 411,955 +0.94(+1.39%)
Oct 13, 2022 62.90 68.25 62.00 67.78 365,310 +2.96(+4.57%)
Oct 12, 2022 64.27 65.50 61.55 64.82 482,154 +1.09(+1.71%)
Oct 11, 2022 67.62 67.62 62.84 63.73 1,134,708 -4.53(-6.64%)
Oct 10, 2022 73.63 73.63 67.48 68.26 314,569 -5.71(-7.72%)
Oct 07, 2022 76.68 77.08 73.67 73.97 175,266 -4.26(-5.45%)
Oct 06, 2022 81.34 82.38 78.00 78.23 152,024 -3.55(-4.34%)
Oct 05, 2022 79.16 82.31 78.60 81.78 162,193 +1.49(+1.86%)
Oct 04, 2022 77.76 80.69 77.56 80.29 482,680 +1.39(+1.76%)
Oct 03, 2022 80.63 82.47 78.07 78.90 341,992 -1.73(-2.15%)
Sep 30, 2022 80.45 83.86 80.22 80.63 191,181 +0.37(+0.46%)
Sep 29, 2022 81.25 82.27 79.28 80.26 296,827 -2.01(-2.44%)
Sep 28, 2022 77.74 83.49 77.73 82.27 268,127 +4.63(+5.96%)
Sep 27, 2022 80.90 85.19 75.92 77.64 716,465 -1.94(-2.44%)
Sep 26, 2022 76.11 81.09 76.11 79.58 832,167 +2.64(+3.43%)
Sep 23, 2022 73.82 77.05 73.20 76.94 435,336 +1.98(+2.64%)
Sep 22, 2022 78.75 79.02 74.76 74.96 210,231 -3.61(-4.59%)
Sep 21, 2022 77.68 81.61 76.75 78.57 286,733 +1.83(+2.38%)
Sep 20, 2022 80.31 80.31 76.43 76.74 197,855 -3.93(-4.87%)
Sep 19, 2022 78.11 81.34 78.11 80.67 275,031 +2.02(+2.57%)
Sep 16, 2022 83.12 83.29 78.17 78.65 457,342 -5.52(-6.56%)
Sep 15, 2022 86.97 90.64 83.62 84.17 495,726 -3.80(-4.32%)
Sep 14, 2022 91.46 91.46 86.51 87.97 161,775 -2.62(-2.89%)
Sep 13, 2022 94.07 94.12 90.59 90.59 107,372 -6.16(-6.37%)
Sep 12, 2022 97.71 97.85 94.69 96.75 145,488 +0.61(+0.63%)
Sep 09, 2022 95.00 96.70 93.76 96.14 202,419 +1.83(+1.94%)
Sep 08, 2022 93.92 95.40 92.23 94.31 162,383 -0.62(-0.65%)
Sep 07, 2022 94.76 95.32 93.33 94.93 254,550 +0.92(+0.98%)
Sep 06, 2022 97.70 97.50 93.08 94.01 150,658 -4.69(-4.75%)
Sep 02, 2022 99.40 101.85 97.36 98.70 106,254 -1.28(-1.28%)
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.