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 28, 2018	29.50	29.59	28.10	28.53	11,500	-1.14(-3.84%)
Sep 27, 2018	29.84	30.09	29.01	29.67	9,378	-0.13(-0.44%)
Sep 26, 2018	29.60	30.40	29.33	29.80	87,725	+0.00(+0.00%)
Sep 25, 2018	28.65	29.80	28.45	29.80	17,809	+0.90(+3.11%)
Sep 24, 2018	28.15	29.00	27.20	28.90	73,964	+0.75(+2.66%)
Sep 21, 2018	27.90	28.25	27.50	28.15	15,100	+0.45(+1.62%)
Sep 20, 2018	27.75	28.00	27.40	27.70	19,233	+0.04(+0.14%)
Sep 19, 2018	27.04	27.79	27.02	27.66	25,122	+0.81(+3.02%)
Sep 18, 2018	25.72	27.21	25.69	26.85	24,002	+1.03(+3.99%)
Sep 17, 2018	24.94	25.95	24.94	25.82	28,222	-0.05(-0.19%)
Sep 14, 2018	25.34	26.23	25.34	25.87	122,400	+0.16(+0.62%)
Sep 13, 2018	25.54	26.02	25.27	25.71	28,628	+0.12(+0.47%)
Sep 12, 2018	24.91	25.68	24.91	25.59	12,101	+0.13(+0.51%)
Sep 11, 2018	25.72	26.00	24.99	25.46	18,393	-0.04(-0.16%)
Sep 10, 2018	24.88	26.00	24.88	25.50	58,318	+0.05(+0.20%)
Sep 07, 2018	25.49	25.75	24.85	25.45	99,300	-0.05(-0.20%)
Sep 06, 2018	26.18	26.45	24.37	25.50	54,187	-0.75(-2.86%)
Sep 05, 2018	26.27	26.50	26.00	26.25	21,363	-0.17(-0.64%)

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.