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 (%)
Sep 30, 2019	37.56	38.45	36.56	37.85	132,627	+0.39(+1.04%)
Sep 27, 2019	39.98	39.98	37.09	37.46	163,500	-2.29(-5.76%)
Sep 26, 2019	39.00	39.90	38.19	39.75	126,117	+1.15(+2.98%)
Sep 25, 2019	39.02	40.10	38.05	38.60	157,758	+0.94(+2.50%)
Sep 24, 2019	39.14	39.65	36.08	37.66	141,228	-1.55(-3.95%)
Sep 23, 2019	41.31	41.48	38.65	39.21	93,297	-2.10(-5.08%)
Sep 20, 2019	40.91	41.70	40.10	41.31	111,200	+0.34(+0.83%)
Sep 19, 2019	40.45	41.49	40.18	40.97	71,841	+0.52(+1.29%)
Sep 18, 2019	40.25	40.74	39.70	40.45	66,225	+0.00(+0.00%)
Sep 17, 2019	39.00	40.72	39.00	40.45	47,218	+1.15(+2.93%)
Sep 16, 2019	38.96	39.78	38.15	39.30	55,817	+0.26(+0.67%)
Sep 13, 2019	38.70	39.71	38.62	39.04	55,100	+0.27(+0.70%)
Sep 12, 2019	37.88	39.49	37.33	38.77	89,105	+0.93(+2.46%)
Sep 11, 2019	36.84	38.99	36.39	37.84	140,535	+1.04(+2.83%)
Sep 10, 2019	36.92	37.72	36.06	36.80	73,788	+0.10(+0.27%)
Sep 09, 2019	36.60	37.21	35.50	36.70	94,677	-0.05(-0.14%)
Sep 06, 2019	37.33	37.50	36.59	36.75	42,200	-0.48(-1.29%)
Sep 05, 2019	37.56	38.03	36.95	37.23	25,842	+0.08(+0.22%)
Sep 04, 2019	36.44	37.38	35.96	37.15	34,574	+0.81(+2.23%)

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.