Skip to main content

Endava Plc ADR (NY: DAVA )

31.30 +1.96 (+6.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.32 31.39 29.30 31.30 534,860 +1.96(+6.68%)
Jul 11, 2024 29.20 30.13 29.13 29.34 252,001 +0.58(+2.02%)
Jul 10, 2024 29.31 29.31 28.27 28.76 555,211 -0.40(-1.37%)
Jul 09, 2024 29.33 29.55 29.06 29.16 419,546 -0.39(-1.32%)
Jul 08, 2024 29.45 29.65 29.06 29.55 285,213 +0.09(+0.31%)
Jul 05, 2024 29.87 30.11 29.46 29.46 296,216 -0.54(-1.80%)
Jul 03, 2024 29.96 30.55 29.84 30.00 203,805 +0.04(+0.13%)
Jul 02, 2024 29.15 30.07 29.00 29.96 394,842 +0.86(+2.96%)
Jul 01, 2024 29.16 29.69 28.82 29.10 343,920 -0.14(-0.48%)
Jun 28, 2024 28.61 29.28 28.55 29.24 648,772 +0.80(+2.81%)
Jun 27, 2024 28.36 28.61 27.89 28.44 563,834 -0.04(-0.14%)
Jun 26, 2024 27.75 28.54 27.60 28.48 355,543 +0.37(+1.32%)
Jun 25, 2024 28.26 28.50 27.25 28.11 631,877 -0.20(-0.71%)
Jun 24, 2024 28.38 29.06 28.13 28.31 681,742 -0.06(-0.21%)
Jun 21, 2024 27.42 28.37 26.65 28.37 662,199 +0.90(+3.28%)
Jun 20, 2024 25.16 27.55 25.00 27.47 613,507 +2.77(+11.21%)
Jun 18, 2024 24.71 25.47 24.51 24.70 497,758 -0.03(-0.12%)
Jun 17, 2024 25.30 25.51 24.62 24.73 709,475 -0.73(-2.87%)
Jun 14, 2024 25.33 25.84 25.30 25.46 355,813 -0.15(-0.59%)
Jun 13, 2024 25.83 26.23 25.57 25.61 297,715 -0.09(-0.35%)
Jun 12, 2024 26.01 26.19 25.55 25.70 670,211 +0.04(+0.16%)
Jun 11, 2024 26.00 26.07 25.35 25.66 462,145 -0.11(-0.43%)
Jun 10, 2024 26.07 26.66 25.52 25.77 407,703 -0.47(-1.79%)
Jun 07, 2024 26.62 27.31 26.24 26.24 694,262 -0.65(-2.42%)
Jun 06, 2024 26.19 27.88 26.19 26.89 595,854 +0.63(+2.40%)
Jun 05, 2024 25.66 26.51 25.51 26.26 697,476 +0.97(+3.84%)
Jun 04, 2024 26.09 26.21 25.14 25.29 715,422 -0.79(-3.03%)
Jun 03, 2024 27.38 27.38 26.07 26.08 646,344 -0.86(-3.19%)
May 31, 2024 26.90 27.42 26.62 26.94 866,329 -0.07(-0.26%)
May 30, 2024 28.26 28.34 26.71 27.01 838,125 -1.42(-4.99%)
May 29, 2024 29.15 29.33 28.39 28.43 468,061 -0.71(-2.44%)
May 28, 2024 30.35 30.35 29.02 29.14 612,440 -0.89(-2.96%)
May 24, 2024 30.39 30.41 28.20 30.03 1,162,573 -0.95(-3.07%)
May 23, 2024 31.74 33.31 30.51 30.98 1,632,232 +1.77(+6.06%)
May 22, 2024 29.12 29.70 28.72 29.21 707,099 -0.04(-0.14%)
May 21, 2024 28.93 29.27 28.13 29.25 869,522 +0.42(+1.46%)
May 20, 2024 29.16 29.25 28.55 28.83 601,438 -0.17(-0.59%)
May 17, 2024 30.12 30.26 28.94 29.00 879,299 -1.31(-4.32%)
May 16, 2024 30.00 30.94 29.92 30.31 572,573 +0.23(+0.76%)
May 15, 2024 30.60 30.60 29.87 30.08 674,154 +0.10(+0.33%)
May 14, 2024 31.17 31.37 29.94 29.98 399,858 -0.48(-1.58%)
May 13, 2024 30.85 31.31 30.44 30.46 422,834 -0.03(-0.10%)
May 10, 2024 31.92 32.26 30.29 30.49 586,170 -1.03(-3.27%)
May 09, 2024 32.60 32.70 30.95 31.52 1,591,497 -1.65(-4.97%)
May 08, 2024 32.96 33.69 32.82 33.17 609,055 -0.11(-0.33%)
May 07, 2024 32.30 33.43 32.30 33.28 634,121 +1.09(+3.39%)
May 06, 2024 31.42 32.53 31.28 32.19 422,993 +1.29(+4.17%)
May 03, 2024 31.80 31.80 30.72 30.90 319,727 -0.25(-0.80%)
May 02, 2024 31.77 31.86 30.63 31.15 354,793 -0.10(-0.32%)
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.