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 (%)
Jan 31, 2023	87.36	88.64	87.32	87.87	162,221	+0.65(+0.75%)
Jan 30, 2023	87.47	88.53	86.44	87.22	125,705	-1.67(-1.88%)
Jan 27, 2023	87.25	89.85	87.05	88.89	82,403	+1.46(+1.67%)
Jan 26, 2023	86.04	88.29	85.49	87.43	219,951	+2.31(+2.71%)
Jan 25, 2023	85.27	86.53	82.25	85.12	107,861	-0.71(-0.83%)
Jan 24, 2023	88.93	89.79	85.25	85.83	219,782	-2.87(-3.24%)
Jan 23, 2023	87.15	89.39	86.41	88.70	191,435	+2.28(+2.64%)
Jan 20, 2023	83.91	86.87	82.59	86.42	198,038	+2.45(+2.92%)
Jan 19, 2023	83.38	84.98	82.22	83.97	278,846	-0.11(-0.13%)
Jan 18, 2023	83.66	85.50	83.18	84.08	256,917	+1.58(+1.92%)
Jan 17, 2023	79.56	83.06	79.21	82.50	234,310	+3.90(+4.96%)
Jan 13, 2023	77.19	79.02	76.31	78.60	170,425	+0.88(+1.13%)
Jan 12, 2023	76.10	77.95	73.28	77.72	285,134	+1.62(+2.13%)
Jan 11, 2023	73.50	76.50	73.15	76.10	117,029	+3.01(+4.12%)
Jan 10, 2023	74.00	74.78	72.71	73.09	93,720	-1.71(-2.29%)
Jan 09, 2023	72.75	76.88	72.36	74.80	115,690	+2.99(+4.16%)
Jan 06, 2023	71.71	72.39	69.09	71.81	99,313	+0.65(+0.91%)
Jan 05, 2023	74.73	75.14	70.44	71.16	126,225	-4.27(-5.66%)
Jan 04, 2023	75.41	76.39	74.27	75.43	152,413	+0.30(+0.40%)

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.