Endava Plc ADR (NY: DAVA )

95.90 -1.60 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 78.99 79.85 77.05 79.06 90,000 -0.52(-0.65%)
Jan 28, 2021 78.50 79.85 77.50 79.58 85,284 +1.41(+1.80%)
Jan 27, 2021 77.57 78.22 74.53 78.17 127,961 +0.39(+0.50%)
Jan 26, 2021 79.55 79.55 76.96 77.78 54,309 -1.09(-1.38%)
Jan 25, 2021 80.58 80.70 77.82 78.87 115,978 -1.11(-1.39%)
Jan 22, 2021 79.95 80.54 78.83 79.98 57,100 -0.20(-0.25%)
Jan 21, 2021 80.45 80.86 79.54 80.18 113,253 -0.04(-0.05%)
Jan 20, 2021 80.34 80.45 78.93 80.22 113,883 +0.97(+1.22%)
Jan 19, 2021 79.53 79.81 78.32 79.25 81,534 +0.84(+1.07%)
Jan 15, 2021 78.05 79.59 77.09 78.41 87,600 -0.01(-0.01%)
Jan 14, 2021 79.00 79.00 76.54 78.42 95,718 +0.08(+0.10%)
Jan 13, 2021 78.73 79.71 78.00 78.34 103,890 +0.55(+0.71%)
Jan 12, 2021 79.65 79.95 77.69 77.79 78,608 -1.84(-2.31%)
Jan 11, 2021 79.85 80.78 78.16 79.63 100,499 -0.23(-0.29%)
Jan 08, 2021 79.95 80.95 79.11 79.86 95,500 +0.51(+0.64%)
Jan 07, 2021 77.32 79.35 76.65 79.35 113,533 +2.28(+2.96%)
Jan 06, 2021 75.35 77.95 74.86 77.07 141,106 +1.34(+1.77%)
Jan 05, 2021 73.35 76.16 72.15 75.73 235,419 +1.91(+2.59%)
Jan 04, 2021 76.98 77.57 73.19 73.82 80,269 -2.93(-3.82%)
Dec 31, 2020 76.75 76.75 76.75 108,423 +0.31(+0.41%)
Dec 30, 2020 75.00 77.49 74.86 76.44 108,423 +1.56(+2.08%)
Dec 29, 2020 77.50 77.67 74.83 74.88 111,573 -2.94(-3.78%)
Dec 28, 2020 77.84 77.95 77.24 77.82 120,518 +0.51(+0.66%)
Dec 24, 2020 76.20 77.89 76.17 77.31 34,500 +0.21(+0.27%)
Dec 23, 2020 77.30 77.83 75.65 77.10 129,277 -0.08(-0.10%)
Dec 22, 2020 75.00 77.45 74.13 77.18 199,276 +2.38(+3.18%)
Dec 21, 2020 74.52 75.00 72.96 74.80 136,024 -0.50(-0.66%)
Dec 18, 2020 74.17 75.48 73.49 75.30 111,300 +1.60(+2.17%)
Dec 17, 2020 73.56 75.50 73.33 73.70 171,012 +0.55(+0.75%)
Dec 16, 2020 72.50 73.37 70.73 73.15 161,947 +0.71(+0.98%)
Dec 15, 2020 72.48 73.98 71.53 72.44 255,706 +0.60(+0.84%)
Dec 14, 2020 70.84 73.02 70.70 71.84 236,450 +1.19(+1.68%)
Dec 11, 2020 69.54 71.03 68.54 70.65 355,600 +1.04(+1.49%)
Dec 10, 2020 67.99 69.93 67.00 69.61 198,710 +0.79(+1.15%)
Dec 09, 2020 68.53 68.92 67.06 68.82 272,403 +0.68(+1.00%)
Dec 08, 2020 67.48 68.70 67.21 68.14 135,072 +0.13(+0.19%)
Dec 07, 2020 67.50 68.89 67.14 68.01 125,321 +0.38(+0.56%)
Dec 04, 2020 66.50 68.19 65.64 67.63 254,900 +0.84(+1.26%)
Dec 03, 2020 66.20 67.24 65.58 66.79 332,094 +0.59(+0.89%)
Dec 02, 2020 62.93 66.34 62.62 66.20 209,274 +3.09(+4.90%)
Dec 01, 2020 63.20 63.82 61.29 63.11 264,828 +0.32(+0.51%)
Nov 30, 2020 62.75 63.21 61.43 62.79 115,150 -0.12(-0.19%)
Nov 27, 2020 63.00 63.00 61.35 62.91 80,100 +0.40(+0.64%)
Nov 25, 2020 61.97 64.21 60.96 62.51 273,700 +0.94(+1.53%)
Nov 24, 2020 62.04 62.04 60.01 61.57 247,640 -0.17(-0.28%)
Nov 23, 2020 64.45 64.45 61.51 61.74 149,721 -2.02(-3.17%)
Nov 20, 2020 64.49 65.17 63.24 63.76 190,700 -0.21(-0.33%)
Nov 19, 2020 63.17 64.82 62.14 63.97 200,572 +0.99(+1.57%)
Nov 18, 2020 65.19 66.09 62.40 62.98 181,399 -2.24(-3.43%)
Nov 17, 2020 61.78 65.50 61.40 65.22 604,550 +1.94(+3.07%)
Nov 16, 2020 65.52 66.10 61.95 63.28 252,812 -2.51(-3.82%)
Nov 13, 2020 67.60 67.94 65.01 65.79 110,500 -0.90(-1.35%)
Nov 12, 2020 68.12 70.00 66.18 66.69 185,901 -1.83(-2.67%)
Nov 11, 2020 66.05 68.77 66.05 68.52 209,953 +3.08(+4.71%)
Nov 10, 2020 67.25 67.69 65.08 65.44 176,542 -1.35(-2.02%)
Nov 09, 2020 69.70 70.00 66.27 66.79 198,561 -1.74(-2.54%)
Nov 06, 2020 68.86 69.07 67.86 68.53 182,900 +0.11(+0.16%)
Nov 05, 2020 66.96 69.40 66.96 68.42 222,209 +2.77(+4.22%)
Nov 04, 2020 64.00 66.51 63.44 65.65 840,005 +2.48(+3.93%)
Nov 03, 2020 63.69 64.14 62.49 63.17 244,103 +0.41(+0.65%)
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.