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 (%)
Jul 29, 2022	99.00	103.08	97.51	102.00	155,983	+2.79(+2.81%)
Jul 28, 2022	95.62	99.59	93.88	99.21	110,816	+3.51(+3.67%)
Jul 27, 2022	93.18	96.69	92.40	95.70	105,015	+3.95(+4.31%)
Jul 26, 2022	92.91	92.91	90.00	91.75	75,864	-1.36(-1.46%)
Jul 25, 2022	94.82	94.82	91.47	93.11	81,409	-1.94(-2.04%)
Jul 22, 2022	95.37	96.53	94.48	95.05	145,092	-0.27(-0.28%)
Jul 21, 2022	91.13	95.79	90.09	95.32	162,568	+4.33(+4.76%)
Jul 20, 2022	89.08	92.83	89.02	90.99	105,231	+1.51(+1.69%)
Jul 19, 2022	86.70	89.97	86.70	89.48	65,431	+3.49(+4.06%)
Jul 18, 2022	86.04	87.80	85.56	85.99	59,107	+1.21(+1.43%)
Jul 15, 2022	84.09	86.51	83.52	84.78	36,973	+0.61(+0.72%)
Jul 14, 2022	85.06	85.71	82.01	84.17	83,873	-1.86(-2.16%)
Jul 13, 2022	85.19	87.93	84.47	86.03	92,144	-0.51(-0.59%)
Jul 12, 2022	89.20	90.44	85.53	86.54	147,136	-3.57(-3.96%)
Jul 11, 2022	90.07	90.50	87.36	90.11	68,144	-1.37(-1.50%)
Jul 08, 2022	90.70	93.12	89.12	91.48	47,802	+0.36(+0.40%)
Jul 07, 2022	88.91	91.56	88.91	91.12	103,950	+2.09(+2.35%)
Jul 06, 2022	90.00	91.39	87.02	89.03	91,764	-0.97(-1.08%)
Jul 05, 2022	88.03	90.10	85.39	90.00	295,126	+1.00(+1.12%)

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.