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 (%)
May 29, 2020	47.53	48.24	46.65	48.08	91,600	+0.24(+0.50%)
May 28, 2020	48.34	48.40	46.50	47.84	86,134	-0.61(-1.26%)
May 27, 2020	49.14	49.26	47.58	48.45	200,255	+0.15(+0.31%)
May 26, 2020	46.00	49.00	45.55	48.30	206,621	+2.56(+5.60%)
May 22, 2020	46.89	48.00	45.44	45.74	209,400	-0.84(-1.80%)
May 21, 2020	47.75	48.99	45.00	46.58	172,040	-1.17(-2.45%)
May 20, 2020	48.91	49.15	47.51	47.75	153,464	-0.14(-0.29%)
May 19, 2020	51.40	51.94	47.89	47.89	210,342	+0.65(+1.38%)
May 18, 2020	45.08	49.10	45.07	47.24	161,000	+3.21(+7.29%)
May 15, 2020	42.54	44.84	42.34	44.03	108,600	+0.94(+2.18%)
May 14, 2020	42.71	43.42	41.93	43.09	94,197	-0.43(-0.99%)
May 13, 2020	44.26	45.50	42.70	43.52	98,335	-1.13(-2.53%)
May 12, 2020	46.00	46.50	44.35	44.65	106,757	-1.63(-3.52%)
May 11, 2020	45.69	47.35	45.01	46.28	93,086	-0.82(-1.74%)
May 08, 2020	48.05	48.05	46.08	47.10	134,500	-0.23(-0.49%)
May 07, 2020	46.52	48.07	45.87	47.33	109,212	+2.20(+4.87%)
May 06, 2020	43.93	45.84	43.93	45.13	242,701	+1.14(+2.59%)
May 05, 2020	46.44	46.44	43.28	43.99	205,848	-1.72(-3.76%)
May 04, 2020	44.03	45.78	43.46	45.71	179,867	+1.60(+3.63%)

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.