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 (%)
Nov 29, 2019	47.03	48.00	46.39	47.62	90,100	+0.82(+1.75%)
Nov 27, 2019	46.00	48.00	45.88	46.80	173,000	+0.95(+2.07%)
Nov 26, 2019	45.55	46.30	45.17	45.85	139,831	+0.23(+0.50%)
Nov 25, 2019	46.50	46.87	45.38	45.62	88,111	-0.35(-0.76%)
Nov 22, 2019	45.41	46.43	44.15	45.97	167,800	+0.56(+1.23%)
Nov 21, 2019	44.73	46.70	44.73	45.41	186,992	-0.43(-0.94%)
Nov 20, 2019	44.24	46.49	43.91	45.84	134,557	+1.88(+4.28%)
Nov 19, 2019	44.47	45.33	42.72	43.96	99,824	-0.05(-0.11%)
Nov 18, 2019	44.06	46.39	44.01	44.01	259,622	+0.03(+0.07%)
Nov 15, 2019	44.65	44.76	42.76	43.98	157,000	+0.03(+0.07%)
Nov 14, 2019	42.93	44.47	42.29	43.95	109,986	+0.97(+2.26%)
Nov 13, 2019	41.07	43.62	40.96	42.98	132,372	+1.85(+4.50%)
Nov 12, 2019	40.20	41.87	40.08	41.13	119,702	+0.78(+1.93%)
Nov 11, 2019	39.73	40.59	39.11	40.35	153,450	+0.37(+0.93%)
Nov 08, 2019	39.44	40.57	39.44	39.98	56,200	+0.48(+1.22%)
Nov 07, 2019	38.76	39.61	38.51	39.50	57,887	+0.99(+2.57%)
Nov 06, 2019	39.67	39.94	37.96	38.51	116,225	-1.15(-2.90%)
Nov 05, 2019	40.00	40.56	38.89	39.66	137,778	-1.06(-2.60%)
Nov 04, 2019	39.95	41.00	39.84	40.72	137,514	-0.34(-0.83%)

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.