Skip to main content

Endava Plc ADR (NY: DAVA )

25.46 -0.15 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 29.55 31.54 29.49 31.25 894,118 +2.25(+7.76%)
Apr 30, 2024 29.82 29.88 28.99 29.00 287,936 -0.95(-3.17%)
Apr 29, 2024 30.13 30.30 29.85 29.95 251,873 +0.13(+0.44%)
Apr 26, 2024 29.21 29.99 29.15 29.82 405,948 +0.72(+2.47%)
Apr 25, 2024 29.75 29.82 29.02 29.10 356,308 -0.90(-3.00%)
Apr 24, 2024 30.41 30.60 29.60 30.00 381,492 -0.31(-1.02%)
Apr 23, 2024 29.80 30.41 29.80 30.31 828,230 +0.66(+2.23%)
Apr 22, 2024 30.10 30.47 29.62 29.65 419,236 -0.27(-0.90%)
Apr 19, 2024 30.27 30.47 29.54 29.92 670,329 -0.44(-1.45%)
Apr 18, 2024 30.08 31.07 29.83 30.36 882,059 +0.27(+0.90%)
Apr 17, 2024 30.89 30.94 29.81 30.09 950,803 -0.68(-2.21%)
Apr 16, 2024 30.37 31.07 30.08 30.77 625,371 +0.17(+0.56%)
Apr 15, 2024 30.68 31.15 29.69 30.60 807,415 +0.00(+0.00%)
Apr 12, 2024 31.00 31.47 30.55 30.60 730,401 -0.80(-2.55%)
Apr 11, 2024 32.31 32.42 31.16 31.40 712,556 -0.60(-1.88%)
Apr 10, 2024 32.50 33.15 31.82 32.00 977,307 -0.96(-2.91%)
Apr 09, 2024 34.26 34.62 32.84 32.96 1,113,491 -1.09(-3.20%)
Apr 08, 2024 34.36 34.63 33.95 34.05 488,721 -0.07(-0.21%)
Apr 05, 2024 34.50 34.91 34.01 34.12 441,534 -0.56(-1.61%)
Apr 04, 2024 35.44 35.56 34.54 34.68 437,869 -0.32(-0.91%)
Apr 03, 2024 36.62 37.16 34.99 35.00 625,222 -1.80(-4.89%)
Apr 02, 2024 37.15 37.45 36.62 36.80 1,684,954 -0.88(-2.34%)
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.