Endava Plc ADR (NY: DAVA )

89.00 +0.73 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 114.99 121.89 121.62 222,245 +7.20(+6.29%)
Jan 28, 2022 109.66 114.64 107.03 114.42 128,239 +4.42(+4.02%)
Jan 27, 2022 112.08 113.35 109.27 110.00 253,309 -0.63(-0.57%)
Jan 26, 2022 112.40 117.32 110.30 110.63 203,652 +0.97(+0.88%)
Jan 25, 2022 114.55 114.97 107.69 109.66 255,537 -6.00(-5.19%)
Jan 24, 2022 110.53 115.98 105.20 115.66 326,245 +2.22(+1.96%)
Jan 21, 2022 117.36 119.53 113.41 113.44 295,808 -5.79(-4.86%)
Jan 20, 2022 120.00 122.99 118.78 119.23 184,680 -0.11(-0.09%)
Jan 19, 2022 122.08 126.12 118.67 119.34 191,224 -3.35(-2.73%)
Jan 18, 2022 126.47 128.00 122.01 122.69 259,139 -6.75(-5.21%)
Jan 14, 2022 129.44 0 +0.29(+0.22%)
Jan 13, 2022 135.00 137.79 129.12 129.15 191,305 -5.38(-4.00%)
Jan 12, 2022 138.37 139.02 133.28 134.53 184,949 +0.54(+0.40%)
Jan 11, 2022 133.82 136.69 131.67 133.99 113,713 +0.17(+0.13%)
Jan 10, 2022 129.26 134.22 125.23 133.82 282,150 +4.60(+3.56%)
Jan 07, 2022 140.00 140.76 128.74 129.22 273,534 -9.95(-7.15%)
Jan 06, 2022 139.30 142.91 136.21 139.17 162,937 -0.79(-0.56%)
Jan 05, 2022 142.95 143.75 139.09 139.96 198,823 -3.02(-2.11%)
Jan 04, 2022 160.00 160.10 142.09 142.98 338,177 -16.87(-10.55%)
Jan 03, 2022 167.00 167.98 159.13 159.85 144,820 -8.07(-4.81%)
Dec 31, 2021 165.11 168.35 165.11 167.92 126,557 +2.98(+1.81%)
Dec 30, 2021 167.09 168.55 163.66 164.94 164,378 -3.11(-1.85%)
Dec 29, 2021 165.52 169.48 164.69 168.05 155,625 +1.02(+0.61%)
Dec 28, 2021 170.27 170.88 165.97 167.03 102,193 -3.10(-1.82%)
Dec 27, 2021 165.98 170.72 164.12 170.13 196,749 +7.01(+4.30%)
Dec 23, 2021 162.00 166.80 160.60 163.12 243,099 +3.38(+2.12%)
Dec 22, 2021 153.79 159.91 151.13 159.74 240,702 +5.64(+3.66%)
Dec 21, 2021 150.90 154.10 148.50 154.10 282,757 +4.35(+2.90%)
Dec 20, 2021 146.43 152.28 146.01 149.75 196,732 +1.11(+0.75%)
Dec 17, 2021 141.18 150.00 140.34 148.64 354,713 +4.65(+3.23%)
Dec 16, 2021 145.26 150.36 142.55 143.99 267,358 -0.32(-0.22%)
Dec 15, 2021 146.28 147.26 139.67 144.31 217,026 -2.43(-1.66%)
Dec 14, 2021 145.59 147.99 142.51 146.74 146,924 -0.92(-0.62%)
Dec 13, 2021 148.64 153.04 144.09 147.66 143,668 -2.03(-1.36%)
Dec 10, 2021 150.00 150.56 146.56 149.69 107,598 +0.38(+0.25%)
Dec 09, 2021 154.27 154.30 149.14 149.31 159,199 -5.69(-3.67%)
Dec 08, 2021 148.39 156.13 147.07 155.00 253,348 +7.95(+5.41%)
Dec 07, 2021 142.34 147.22 142.26 147.05 139,759 +7.68(+5.51%)
Dec 06, 2021 138.92 141.22 134.42 139.37 179,487 -0.65(-0.46%)
Dec 03, 2021 146.44 148.35 137.61 140.02 374,163 -6.50(-4.44%)
Dec 02, 2021 152.14 153.39 143.83 146.52 320,092 -6.46(-4.22%)
Dec 01, 2021 157.45 159.66 152.00 152.98 198,574 -3.56(-2.27%)
Nov 30, 2021 161.28 161.99 152.38 156.54 219,121 -4.80(-2.98%)
Nov 29, 2021 153.62 162.00 153.62 161.34 366,440 +9.86(+6.51%)
Nov 26, 2021 150.84 153.43 149.50 151.48 81,925 -0.73(-0.48%)
Nov 24, 2021 149.36 153.18 148.27 152.21 128,467 +1.15(+0.76%)
Nov 23, 2021 154.01 154.51 147.99 151.06 302,578 -1.44(-0.94%)
Nov 22, 2021 158.40 159.00 151.05 152.50 419,186 -3.26(-2.09%)
Nov 19, 2021 159.10 161.35 153.17 155.76 286,816 -3.76(-2.36%)
Nov 18, 2021 163.27 164.28 159.52 159.52 165,503 -4.42(-2.70%)
Nov 17, 2021 167.50 167.50 163.52 163.94 139,454 -0.85(-0.52%)
Nov 16, 2021 165.14 169.68 156.78 164.79 263,005 -1.59(-0.96%)
Nov 15, 2021 171.50 172.41 164.20 166.38 243,799 +0.35(+0.21%)
Nov 12, 2021 168.39 169.55 166.02 166.03 223,805 -1.04(-0.62%)
Nov 11, 2021 164.20 168.50 164.20 167.07 79,375 +4.06(+2.49%)
Nov 10, 2021 169.42 163.01 156,340 -7.11(-4.18%)
Nov 09, 2021 166.97 170.42 165.50 170.12 147,038 +4.07(+2.45%)
Nov 08, 2021 169.58 171.49 165.90 166.05 148,509 -1.94(-1.15%)
Nov 05, 2021 166.36 171.43 165.50 167.99 210,389 +3.11(+1.89%)
Nov 04, 2021 163.38 165.88 162.06 164.88 204,770 +2.41(+1.48%)
Nov 03, 2021 167.09 168.11 159.29 162.47 181,048 -5.07(-3.03%)
Nov 02, 2021 166.08 167.60 161.32 167.54 237,621 +5.67(+3.50%)
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.