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 (%)
Jan 31, 2022	114.99	121.89		121.62	222,245	+7.20(+6.29%)
Jan 28, 2022	109.66	114.64	107.03	114.42	128,239	+4.42(+4.02%)
Jan 27, 2022	112.08	113.35	109.27	110.00	253,309	-0.63(-0.57%)
Jan 26, 2022	112.40	117.32	110.30	110.63	203,652	+0.97(+0.88%)
Jan 25, 2022	114.55	114.97	107.69	109.66	255,537	-6.00(-5.19%)
Jan 24, 2022	110.53	115.98	105.20	115.66	326,245	+2.22(+1.96%)
Jan 21, 2022	117.36	119.53	113.41	113.44	295,808	-5.79(-4.86%)
Jan 20, 2022	120.00	122.99	118.78	119.23	184,680	-0.11(-0.09%)
Jan 19, 2022	122.08	126.12	118.67	119.34	191,224	-3.35(-2.73%)
Jan 18, 2022	126.47	128.00	122.01	122.69	259,139	-6.75(-5.21%)
Jan 14, 2022				129.44	0	+0.29(+0.22%)
Jan 13, 2022	135.00	137.79	129.12	129.15	191,305	-5.38(-4.00%)
Jan 12, 2022	138.37	139.02	133.28	134.53	184,949	+0.54(+0.40%)
Jan 11, 2022	133.82	136.69	131.67	133.99	113,713	+0.17(+0.13%)
Jan 10, 2022	129.26	134.22	125.23	133.82	282,150	+4.60(+3.56%)
Jan 07, 2022	140.00	140.76	128.74	129.22	273,534	-9.95(-7.15%)
Jan 06, 2022	139.30	142.91	136.21	139.17	162,937	-0.79(-0.56%)
Jan 05, 2022	142.95	143.75	139.09	139.96	198,823	-3.02(-2.11%)
Jan 04, 2022	160.00	160.10	142.09	142.98	338,177	-16.87(-10.55%)

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.