Endava Plc ADR (NY: DAVA )

38.04 +0.21 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 134.75 136.21 130.34 135.85 312,606 +1.48(+1.10%)
Sep 29, 2021 128.37 135.29 126.23 134.37 558,357 +9.16(+7.32%)
Sep 28, 2021 126.00 128.57 118.50 125.21 579,329 +7.44(+6.32%)
Sep 27, 2021 122.49 122.49 116.72 117.77 213,036 -4.92(-4.01%)
Sep 24, 2021 121.60 124.90 120.70 122.69 184,853 +1.50(+1.24%)
Sep 23, 2021 120.98 121.68 113.88 121.19 658,107 -0.66(-0.54%)
Sep 22, 2021 129.15 129.15 121.31 121.85 846,474 -8.15(-6.27%)
Sep 21, 2021 132.32 132.86 130.00 130.00 234,958 -0.51(-0.39%)
Sep 20, 2021 131.89 132.54 129.77 130.51 146,123 -3.13(-2.34%)
Sep 17, 2021 136.75 137.59 133.00 133.64 80,283 -3.15(-2.30%)
Sep 16, 2021 140.08 140.34 136.31 136.79 71,375 -3.11(-2.22%)
Sep 15, 2021 136.76 141.62 135.99 139.90 121,128 +3.82(+2.81%)
Sep 14, 2021 132.56 138.29 131.60 136.08 117,844 +4.17(+3.16%)
Sep 13, 2021 139.01 139.83 128.01 131.91 294,888 -6.79(-4.90%)
Sep 10, 2021 134.60 140.68 134.40 138.70 316,172 +4.17(+3.10%)
Sep 09, 2021 134.63 135.92 133.33 134.53 205,924 -0.81(-0.60%)
Sep 08, 2021 134.23 136.83 130.85 135.34 215,000 +1.31(+0.98%)
Sep 07, 2021 136.03 138.90 133.62 134.03 133,141 -2.00(-1.47%)
Sep 03, 2021 135.76 136.37 134.25 136.03 263,551 +0.43(+0.32%)
Sep 02, 2021 134.50 136.55 133.51 135.60 220,405 -0.23(-0.17%)
Sep 01, 2021 134.83 136.18 133.37 135.83 145,757 +1.93(+1.44%)
Aug 31, 2021 135.77 136.08 133.70 133.90 89,820 -0.57(-0.42%)
Aug 30, 2021 133.03 136.46 131.72 134.47 115,996 +0.45(+0.34%)
Aug 27, 2021 137.00 137.59 131.41 134.02 270,393 -2.94(-2.15%)
Aug 26, 2021 136.44 137.30 135.24 136.96 176,748 +0.45(+0.33%)
Aug 25, 2021 137.00 137.00 133.56 136.51 73,276 +0.54(+0.40%)
Aug 24, 2021 140.82 140.82 135.91 135.97 97,840 -3.01(-2.17%)
Aug 23, 2021 138.04 139.86 136.88 138.98 107,853 +1.56(+1.14%)
Aug 20, 2021 138.01 139.49 135.60 137.42 163,177 -1.47(-1.06%)
Aug 19, 2021 140.53 143.50 138.23 138.89 225,771 -2.26(-1.60%)
Aug 18, 2021 138.51 141.93 138.03 141.15 134,572 +2.22(+1.60%)
Aug 17, 2021 138.96 139.93 137.01 138.93 120,110 -0.46(-0.33%)
Aug 16, 2021 139.16 139.85 136.32 139.39 146,634 +1.08(+0.78%)
Aug 13, 2021 136.77 139.38 136.24 138.31 121,276 +2.31(+1.70%)
Aug 12, 2021 129.84 136.50 129.05 136.00 193,706 +6.83(+5.29%)
Aug 11, 2021 128.46 130.36 128.31 129.17 262,450 +0.80(+0.62%)
Aug 10, 2021 128.26 130.97 128.26 128.37 79,717 +0.04(+0.03%)
Aug 09, 2021 128.87 129.98 127.50 128.33 75,324 -0.89(-0.69%)
Aug 06, 2021 129.31 129.78 126.10 129.22 61,788 -0.03(-0.02%)
Aug 05, 2021 131.40 131.76 127.30 129.25 130,627 -1.43(-1.09%)
Aug 04, 2021 124.43 131.60 124.43 130.68 133,135 +5.84(+4.68%)
Aug 03, 2021 127.27 128.12 123.35 124.84 157,958 -1.54(-1.22%)
Aug 02, 2021 129.40 130.88 126.15 126.38 146,002 -2.24(-1.74%)
Jul 30, 2021 127.95 129.66 127.88 128.62 139,581 +0.14(+0.11%)
Jul 29, 2021 126.17 129.97 126.00 128.48 64,578 +2.98(+2.37%)
Jul 28, 2021 121.13 125.89 119.05 125.50 289,518 +4.75(+3.93%)
Jul 27, 2021 120.36 121.24 118.20 120.75 114,271 -0.62(-0.51%)
Jul 26, 2021 122.80 122.90 120.13 121.37 114,830 -1.43(-1.16%)
Jul 23, 2021 121.41 123.91 120.39 122.80 77,317 +0.77(+0.63%)
Jul 22, 2021 122.16 124.00 121.17 122.03 101,425 -0.13(-0.11%)
Jul 21, 2021 124.30 125.60 119.67 122.16 275,839 -2.64(-2.12%)
Jul 20, 2021 123.29 125.45 122.95 124.80 245,415 +1.69(+1.37%)
Jul 19, 2021 120.97 125.87 119.16 123.11 213,277 +1.70(+1.40%)
Jul 16, 2021 121.10 123.78 119.70 121.41 294,591 +0.95(+0.79%)
Jul 15, 2021 118.65 120.77 118.00 120.46 126,029 +1.81(+1.53%)
Jul 14, 2021 120.71 121.05 118.20 118.65 146,748 -0.32(-0.27%)
Jul 13, 2021 118.89 119.80 117.60 118.97 62,219 +0.41(+0.35%)
Jul 12, 2021 118.90 120.05 117.86 118.56 40,881 -0.07(-0.06%)
Jul 09, 2021 119.22 119.80 116.84 118.63 93,773 -0.35(-0.29%)
Jul 08, 2021 117.62 119.46 115.01 118.98 103,257 +0.38(+0.32%)
Jul 07, 2021 120.27 120.27 117.30 118.60 140,474 -1.00(-0.84%)
Jul 06, 2021 117.94 120.17 117.22 119.60 214,023 +2.37(+2.02%)
Jul 02, 2021 117.01 117.94 115.99 117.23 104,831 +0.45(+0.39%)
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.