Endava Plc ADR (NY: DAVA )

26.37 +0.42 (+1.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 25.72 26.38 25.59 26.37 892,683 +0.42(+1.62%)
Nov 07, 2024 24.80 26.19 24.80 25.95 883,250 +1.46(+5.96%)
Nov 06, 2024 24.48 24.89 24.12 24.49 503,277 +0.88(+3.73%)
Nov 05, 2024 24.06 24.16 23.43 23.61 300,960 -0.36(-1.50%)
Nov 04, 2024 23.77 24.20 23.42 23.97 535,249 +0.26(+1.10%)
Nov 01, 2024 24.00 24.20 23.42 23.71 411,786 +0.06(+0.25%)
Oct 31, 2024 24.51 24.82 23.40 23.65 809,890 -1.09(-4.41%)
Oct 30, 2024 25.45 25.71 24.67 24.74 475,821 -0.79(-3.09%)
Oct 29, 2024 24.79 25.68 24.67 25.53 421,649 +0.93(+3.78%)
Oct 28, 2024 24.59 24.88 24.26 24.60 599,914 -0.22(-0.89%)
Oct 25, 2024 25.10 25.47 24.61 24.82 219,964 -0.17(-0.68%)
Oct 24, 2024 25.41 25.65 24.46 24.99 341,111 -0.27(-1.07%)
Oct 23, 2024 25.80 25.80 24.89 25.26 290,001 -0.59(-2.28%)
Oct 22, 2024 26.15 26.15 25.21 25.85 232,039 -0.47(-1.79%)
Oct 21, 2024 26.68 26.71 26.20 26.32 276,750 -0.39(-1.46%)
Oct 18, 2024 26.60 26.89 26.27 26.71 334,068 +0.25(+0.94%)
Oct 17, 2024 26.30 27.14 26.13 26.46 343,961 +0.14(+0.53%)
Oct 16, 2024 26.23 27.50 25.98 26.32 525,464 +0.08(+0.30%)
Oct 15, 2024 26.00 26.76 25.70 26.24 581,382 -0.02(-0.08%)
Oct 14, 2024 24.61 26.35 24.39 26.26 554,499 +1.56(+6.32%)
Oct 11, 2024 23.82 24.83 23.69 24.70 577,197 +0.98(+4.13%)
Oct 10, 2024 23.85 24.14 23.28 23.72 621,048 +0.13(+0.55%)
Oct 09, 2024 24.36 24.36 23.50 23.59 835,935 -0.91(-3.71%)
Oct 08, 2024 24.19 24.84 24.12 24.50 467,001 +0.35(+1.45%)
Oct 07, 2024 25.30 25.37 24.08 24.15 438,795 -1.22(-4.81%)
Oct 04, 2024 25.15 25.83 24.88 25.37 444,225 +0.45(+1.81%)
Oct 03, 2024 25.09 25.50 24.76 24.92 442,574 -0.40(-1.58%)
Oct 02, 2024 25.34 25.43 24.70 25.32 424,836 +0.03(+0.12%)
Oct 01, 2024 25.72 25.86 25.17 25.29 512,695 -0.25(-0.98%)
Sep 30, 2024 26.15 26.31 24.98 25.54 540,817 -0.61(-2.33%)
Sep 27, 2024 26.24 26.25 25.87 26.15 470,230 +0.20(+0.77%)
Sep 26, 2024 26.49 26.91 25.65 25.95 541,072 +0.06(+0.23%)
Sep 25, 2024 26.50 26.86 25.30 25.89 708,200 -0.92(-3.43%)
Sep 24, 2024 26.55 27.49 26.21 26.81 627,634 +0.30(+1.13%)
Sep 23, 2024 26.19 26.89 25.76 26.51 815,537 -0.11(-0.41%)
Sep 20, 2024 27.84 28.07 26.09 26.62 1,038,859 -1.04(-3.76%)
Sep 19, 2024 28.90 29.54 26.67 27.66 2,102,484 -1.25(-4.32%)
Sep 18, 2024 29.06 29.80 28.28 28.91 835,463 -0.49(-1.67%)
Sep 17, 2024 32.31 32.54 29.37 29.40 1,161,966 -2.56(-8.01%)
Sep 16, 2024 33.45 33.61 31.39 31.96 705,814 -1.49(-4.45%)
Sep 13, 2024 33.40 33.98 33.30 33.45 428,965 +0.02(+0.06%)
Sep 12, 2024 32.57 33.77 31.98 33.43 538,211 +0.77(+2.36%)
Sep 11, 2024 30.82 33.52 30.45 32.66 592,377 +1.88(+6.11%)
Sep 10, 2024 30.43 30.89 30.25 30.78 140,928 +0.45(+1.48%)
Sep 09, 2024 30.41 30.95 30.19 30.33 318,674 -0.10(-0.33%)
Sep 06, 2024 31.27 31.74 30.19 30.43 241,742 -0.08(-0.26%)
Sep 05, 2024 31.29 31.39 30.36 30.51 120,100 -0.46(-1.49%)
Sep 04, 2024 30.30 31.56 30.30 30.97 160,722 +0.65(+2.14%)
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.