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 29, 2024	46.31	46.99	36.37	37.17	5,299,169	-26.65(-41.76%)
Feb 28, 2024	64.00	64.54	63.04	63.82	403,516	-0.47(-0.73%)
Feb 27, 2024	66.14	66.80	64.13	64.29	248,893	-0.94(-1.44%)
Feb 26, 2024	66.56	67.14	65.20	65.23	255,135	-1.48(-2.22%)
Feb 23, 2024	66.58	68.29	65.58	66.71	169,014	+0.24(+0.36%)
Feb 22, 2024	66.88	68.58	66.27	66.47	588,291	+0.81(+1.23%)
Feb 21, 2024	65.74	66.59	65.16	65.66	121,056	-0.66(-1.00%)
Feb 20, 2024	66.80	67.62	66.13	66.32	127,362	-0.78(-1.16%)
Feb 16, 2024	68.15	68.90	66.66	67.10	116,931	-1.51(-2.20%)
Feb 15, 2024	68.46	69.00	67.12	68.61	384,948	+2.29(+3.45%)
Feb 14, 2024	66.90	67.66	65.69	66.32	212,016	+0.32(+0.48%)
Feb 13, 2024	69.28	69.64	65.69	66.00	221,193	-5.73(-7.99%)
Feb 12, 2024	69.83	72.98	69.16	71.73	233,117	+1.82(+2.60%)
Feb 09, 2024	69.86	71.62	68.58	69.91	168,831	+0.95(+1.38%)
Feb 08, 2024	67.93	68.99	67.17	68.96	149,154	+1.75(+2.60%)
Feb 07, 2024	69.56	69.75	66.64	67.21	322,769	-2.69(-3.85%)
Feb 06, 2024	71.42	71.80	69.19	69.90	155,430	-1.05(-1.48%)
Feb 05, 2024	71.73	71.73	69.78	70.95	181,533	-1.08(-1.50%)
Feb 02, 2024	71.05	72.22	70.19	72.03	109,288	+0.37(+0.52%)

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.