Skip to main content

Endava Plc ADR (NY: DAVA )

24.70 +0.98 (+4.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25.37 525,157 +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%)
Sep 03, 2024 31.62 31.70 30.22 30.32 232,871 -1.65(-5.16%)
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%)
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.