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 (%)
Jun 28, 2019	40.33	40.52	39.01	40.24	51,000	+0.29(+0.73%)
Jun 27, 2019	38.80	40.44	38.02	39.95	152,611	+1.45(+3.77%)
Jun 26, 2019	38.00	38.71	37.46	38.50	62,233	+0.15(+0.39%)
Jun 25, 2019	37.60	38.71	36.48	38.35	65,459	+0.75(+1.99%)
Jun 24, 2019	37.12	37.93	36.43	37.60	62,038	+0.56(+1.51%)
Jun 21, 2019	37.76	37.76	36.29	37.04	112,400	+0.14(+0.38%)
Jun 20, 2019	37.50	37.94	36.26	36.90	105,555	-0.67(-1.78%)
Jun 19, 2019	36.79	37.95	36.34	37.57	94,616	+0.83(+2.26%)
Jun 18, 2019	37.69	37.69	36.34	36.74	27,315	-0.29(-0.78%)
Jun 17, 2019	36.15	37.45	36.10	37.03	57,000	+0.82(+2.26%)
Jun 14, 2019	37.12	37.95	35.55	36.21	146,000	-0.89(-2.40%)
Jun 13, 2019	37.03	38.69	36.58	37.10	83,832	-0.25(-0.67%)
Jun 12, 2019	37.53	38.12	36.80	37.35	109,970	-0.34(-0.90%)
Jun 11, 2019	39.09	39.83	37.32	37.69	58,259	-1.01(-2.61%)
Jun 10, 2019	39.76	40.93	38.13	38.70	126,526	-0.20(-0.51%)
Jun 07, 2019	37.81	40.00	37.81	38.90	205,800	+1.16(+3.07%)
Jun 06, 2019	38.55	40.01	37.24	37.74	67,100	-0.52(-1.36%)
Jun 05, 2019	36.62	38.69	36.51	38.26	69,142	+1.84(+5.05%)
Jun 04, 2019	38.14	38.23	35.77	36.42	118,838	-1.46(-3.85%)

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.