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 (%)
Mar 28, 2024 37.83 38.42 37.72 38.04 505,909 +0.21(+0.56%)
Mar 27, 2024 38.23 38.26 37.54 37.83 408,230 +0.08(+0.21%)
Mar 26, 2024 39.10 39.10 37.44 37.75 350,951 -0.91(-2.35%)
Mar 25, 2024 37.67 39.19 37.25 38.66 654,896 +1.47(+3.95%)
Mar 22, 2024 37.67 37.97 36.33 37.19 1,290,351 -0.68(-1.80%)
Mar 21, 2024 39.15 39.46 37.49 37.87 850,593 -0.88(-2.27%)
Mar 20, 2024 38.80 39.65 38.25 38.75 721,670 -0.17(-0.44%)
Mar 19, 2024 38.93 40.65 38.75 38.92 909,258 +1.71(+4.60%)
Mar 18, 2024 36.52 37.58 36.01 37.21 388,572 +0.62(+1.69%)
Mar 15, 2024 36.49 36.84 36.16 36.59 311,034 -0.08(-0.22%)
Mar 14, 2024 37.43 37.71 36.00 36.67 762,980 -0.72(-1.93%)
Mar 13, 2024 37.66 37.82 36.99 37.39 568,717 -0.21(-0.56%)
Mar 12, 2024 37.65 37.78 37.12 37.60 776,425 +0.30(+0.80%)
Mar 11, 2024 37.34 38.05 36.47 37.30 820,066 -0.20(-0.53%)
Mar 08, 2024 37.13 38.15 37.00 37.50 1,646,543 +0.70(+1.90%)
Mar 07, 2024 36.13 37.08 35.25 36.80 1,873,107 +0.83(+2.31%)
Mar 06, 2024 37.15 37.84 35.75 35.97 1,084,381 -1.16(-3.12%)
Mar 05, 2024 37.55 37.74 36.30 37.13 640,483 -0.85(-2.24%)
Mar 04, 2024 38.72 39.73 37.98 37.98 1,408,931 -1.12(-2.86%)
Mar 01, 2024 37.92 39.15 36.75 39.10 3,183,223 +1.93(+5.19%)
Feb 29, 2024 46.31 46.99 36.37 37.17 5,299,169 -26.65(-41.76%)
Feb 28, 2024 64.00 64.54 63.04 63.82 403,516 -0.47(-0.73%)
Feb 27, 2024 66.14 66.80 64.13 64.29 248,893 -0.94(-1.44%)
Feb 26, 2024 66.56 67.14 65.20 65.23 255,135 -1.48(-2.22%)
Feb 23, 2024 66.58 68.29 65.58 66.71 169,014 +0.24(+0.36%)
Feb 22, 2024 66.88 68.58 66.27 66.47 588,291 +0.81(+1.23%)
Feb 21, 2024 65.74 66.59 65.16 65.66 121,056 -0.66(-1.00%)
Feb 20, 2024 66.80 67.62 66.13 66.32 127,362 -0.78(-1.16%)
Feb 16, 2024 68.15 68.90 66.66 67.10 116,931 -1.51(-2.20%)
Feb 15, 2024 68.46 69.00 67.12 68.61 384,948 +2.29(+3.45%)
Feb 14, 2024 66.90 67.66 65.69 66.32 212,016 +0.32(+0.48%)
Feb 13, 2024 69.28 69.64 65.69 66.00 221,193 -5.73(-7.99%)
Feb 12, 2024 69.83 72.98 69.16 71.73 233,117 +1.82(+2.60%)
Feb 09, 2024 69.86 71.62 68.58 69.91 168,831 +0.95(+1.38%)
Feb 08, 2024 67.93 68.99 67.17 68.96 149,154 +1.75(+2.60%)
Feb 07, 2024 69.56 69.75 66.64 67.21 322,769 -2.69(-3.85%)
Feb 06, 2024 71.42 71.80 69.19 69.90 155,430 -1.05(-1.48%)
Feb 05, 2024 71.73 71.73 69.78 70.95 181,533 -1.08(-1.50%)
Feb 02, 2024 71.05 72.22 70.19 72.03 109,288 +0.37(+0.52%)
Feb 01, 2024 71.18 72.18 69.53 71.66 189,340 +0.89(+1.26%)
Jan 31, 2024 72.46 73.27 70.66 70.77 157,275 -2.47(-3.37%)
Jan 30, 2024 75.35 75.48 72.75 73.24 182,806 -2.30(-3.04%)
Jan 29, 2024 73.35 76.25 72.74 75.54 424,443 +1.45(+1.96%)
Jan 26, 2024 74.86 76.35 73.65 74.09 300,772 -0.56(-0.75%)
Jan 25, 2024 75.86 76.67 74.61 74.65 121,086 -0.88(-1.17%)
Jan 24, 2024 76.38 78.14 73.92 75.53 223,515 -2.75(-3.51%)
Jan 23, 2024 80.26 80.26 77.91 78.28 227,443 -1.74(-2.17%)
Jan 22, 2024 79.30 81.06 79.28 80.02 145,148 +1.11(+1.41%)
Jan 19, 2024 78.19 79.29 76.43 78.91 239,591 +1.47(+1.90%)
Jan 18, 2024 76.68 77.71 75.71 77.44 102,770 +1.44(+1.89%)
Jan 17, 2024 76.55 76.57 74.69 76.00 247,014 -1.15(-1.49%)
Jan 16, 2024 76.65 77.37 74.93 77.15 161,357 -0.26(-0.34%)
Jan 12, 2024 77.20 78.84 77.01 77.41 167,566 +1.01(+1.32%)
Jan 11, 2024 75.15 76.47 74.59 76.40 202,499 +1.30(+1.73%)
Jan 10, 2024 75.06 75.59 74.28 75.10 114,485 -0.30(-0.40%)
Jan 09, 2024 74.80 76.03 74.53 75.40 160,733 +0.07(+0.09%)
Jan 08, 2024 72.97 75.41 72.97 75.33 214,957 +0.68(+0.91%)
Jan 05, 2024 72.82 75.30 72.62 74.65 251,145 +1.22(+1.66%)
Jan 04, 2024 73.54 74.28 72.69 73.43 120,540 +0.11(+0.15%)
Jan 03, 2024 74.12 75.50 73.03 73.32 178,669 -2.82(-3.70%)
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.