Endava Plc ADR (NY: DAVA )

31.97 -0.30 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 32.35 32.68 31.56 31.97 133,545 -0.30(-0.93%)
Aug 29, 2024 31.87 32.80 31.82 32.27 214,592 +0.76(+2.41%)
Aug 28, 2024 31.79 32.16 31.30 31.51 284,095 -0.43(-1.35%)
Aug 27, 2024 31.71 32.09 31.37 31.94 151,898 +0.12(+0.38%)
Aug 26, 2024 31.46 32.17 31.45 31.82 157,238 +0.44(+1.40%)
Aug 23, 2024 30.14 31.38 29.93 31.38 327,935 +1.34(+4.46%)
Aug 22, 2024 30.65 30.70 29.96 30.04 225,079 -0.56(-1.83%)
Aug 21, 2024 29.77 30.60 29.25 30.60 227,024 +0.83(+2.79%)
Aug 20, 2024 29.49 29.98 29.34 29.77 374,574 +0.07(+0.24%)
Aug 19, 2024 29.67 30.00 29.47 29.70 302,237 -0.02(-0.07%)
Aug 16, 2024 29.59 29.80 29.18 29.72 176,909 +0.30(+1.02%)
Aug 15, 2024 29.14 29.97 29.14 29.42 179,174 +0.51(+1.76%)
Aug 14, 2024 29.01 29.01 28.44 28.91 261,532 -0.14(-0.48%)
Aug 13, 2024 28.47 29.15 28.35 29.05 281,747 +0.64(+2.25%)
Aug 12, 2024 28.47 28.89 27.72 28.41 226,880 +0.03(+0.11%)
Aug 09, 2024 29.23 29.23 28.36 28.38 219,613 -0.77(-2.64%)
Aug 08, 2024 29.24 29.66 28.72 29.15 316,075 -0.27(-0.92%)
Aug 07, 2024 29.93 30.60 29.15 29.42 622,133 -0.21(-0.71%)
Aug 06, 2024 29.87 30.00 29.21 29.63 499,075 -0.04(-0.13%)
Aug 05, 2024 28.09 29.96 28.00 29.67 582,400 +0.03(+0.10%)
Aug 02, 2024 30.06 30.17 28.75 29.64 362,888 -1.35(-4.36%)
Aug 01, 2024 31.69 31.90 30.64 30.99 492,113 -0.87(-2.73%)
Jul 31, 2024 31.76 32.69 31.60 31.86 347,511 +0.30(+0.95%)
Jul 30, 2024 31.02 31.56 30.81 31.56 291,104 +0.60(+1.94%)
Jul 29, 2024 31.03 31.29 30.50 30.96 210,215 -0.05(-0.16%)
Jul 26, 2024 30.90 31.07 30.45 31.01 266,939 +0.22(+0.71%)
Jul 25, 2024 30.01 31.24 29.98 30.79 251,212 +0.54(+1.79%)
Jul 24, 2024 30.00 30.53 29.39 30.25 361,871 +0.31(+1.04%)
Jul 23, 2024 31.33 31.52 29.89 29.94 300,839 -1.38(-4.41%)
Jul 22, 2024 31.21 31.54 31.00 31.32 399,242 +0.11(+0.35%)
Jul 19, 2024 31.40 31.57 30.76 31.21 388,486 -0.53(-1.67%)
Jul 18, 2024 32.22 33.58 31.56 31.74 380,283 -0.26(-0.81%)
Jul 17, 2024 31.01 32.22 30.77 32.00 427,284 +0.61(+1.94%)
Jul 16, 2024 32.10 32.97 31.35 31.39 410,185 -0.63(-1.97%)
Jul 15, 2024 31.50 32.05 31.16 32.02 425,166 +0.72(+2.30%)
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%)
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.