Endava Plc ADR (NY: DAVA )

105.02 +13.12 (+14.28%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 94.00 105.17 93.50 105.02 426,223 +13.12(+14.28%)
May 26, 2022 87.71 92.68 86.17 91.90 152,494 +3.40(+3.84%)
May 25, 2022 88.68 91.46 88.35 88.50 185,582 -1.83(-2.03%)
May 24, 2022 93.60 93.60 89.68 90.33 128,941 -5.57(-5.81%)
May 23, 2022 96.83 97.25 94.38 95.90 62,263 -0.08(-0.08%)
May 20, 2022 97.76 98.69 93.27 95.98 237,667 -0.21(-0.22%)
May 19, 2022 90.35 97.11 90.00 96.19 152,602 +4.69(+5.13%)
May 18, 2022 94.49 95.30 91.16 91.50 131,103 -4.40(-4.59%)
May 17, 2022 99.38 100.47 95.29 95.90 151,741 -1.60(-1.64%)
May 16, 2022 103.88 104.86 96.65 97.50 163,545 -6.48(-6.23%)
May 13, 2022 99.68 105.10 99.68 103.98 236,430 +6.83(+7.03%)
May 12, 2022 93.47 102.49 92.64 97.15 348,511 +3.35(+3.57%)
May 11, 2022 96.46 99.92 93.55 93.80 254,309 -3.42(-3.52%)
May 10, 2022 96.50 98.83 92.72 97.22 311,240 +2.72(+2.88%)
May 09, 2022 100.00 100.68 93.52 94.50 244,394 -8.27(-8.05%)
May 06, 2022 104.00 105.47 99.21 102.77 325,154 -2.07(-1.97%)
May 05, 2022 107.78 107.78 102.97 104.84 418,834 -4.14(-3.80%)
May 04, 2022 105.00 109.01 102.09 108.98 241,567 +2.80(+2.64%)
May 03, 2022 100.85 107.43 100.65 106.18 215,108 +1.80(+1.72%)
May 02, 2022 100.46 104.60 99.73 104.38 194,807 +3.78(+3.76%)
Apr 29, 2022 104.40 107.47 100.23 100.60 158,091 -5.24(-4.95%)
Apr 28, 2022 105.95 105.97 98.46 105.84 635,852 +1.82(+1.75%)
Apr 27, 2022 110.22 111.57 103.88 104.02 463,847 -5.72(-5.21%)
Apr 26, 2022 113.23 113.23 109.37 109.74 308,093 -3.79(-3.34%)
Apr 25, 2022 107.78 114.27 107.26 113.53 310,544 +4.71(+4.33%)
Apr 22, 2022 112.35 113.88 108.55 108.82 176,005 -3.70(-3.29%)
Apr 21, 2022 119.50 111.83 112.52 201,086 -5.05(-4.30%)
Apr 20, 2022 120.30 121.73 117.35 117.57 270,327 -1.89(-1.58%)
Apr 19, 2022 116.63 119.92 114.51 119.46 146,197 +2.91(+2.50%)
Apr 18, 2022 118.08 118.94 116.05 116.55 171,043 -2.75(-2.31%)
Apr 14, 2022 122.34 122.60 118.51 119.30 280,526 -3.59(-2.92%)
Apr 13, 2022 123.74 123.74 120.76 122.89 166,136 +0.69(+0.56%)
Apr 12, 2022 125.00 127.31 122.12 122.20 127,884 -1.37(-1.11%)
Apr 11, 2022 128.06 128.99 123.13 123.57 227,866 -5.71(-4.42%)
Apr 08, 2022 126.63 131.95 126.17 129.28 134,138 +1.20(+0.94%)
Apr 07, 2022 129.09 131.31 125.30 128.08 154,813 -0.89(-0.69%)
Apr 06, 2022 132.00 133.01 127.12 128.97 224,497 -4.67(-3.49%)
Apr 05, 2022 138.00 138.51 132.29 133.64 132,416 -4.51(-3.26%)
Apr 04, 2022 130.69 140.51 130.69 138.15 226,721 +7.16(+5.47%)
Apr 01, 2022 133.00 135.43 129.45 130.99 200,896 -2.04(-1.53%)
Mar 31, 2022 132.10 136.32 132.10 133.03 283,524 +0.10(+0.08%)
Mar 30, 2022 135.28 136.95 130.38 132.93 472,783 -2.35(-1.74%)
Mar 29, 2022 132.40 135.62 128.58 135.28 369,138 +4.28(+3.27%)
Mar 28, 2022 132.08 134.00 129.39 131.00 196,106 -1.10(-0.83%)
Mar 25, 2022 133.73 133.73 128.03 132.10 242,471 -1.53(-1.14%)
Mar 24, 2022 133.46 134.52 130.64 133.63 131,275 +1.32(+1.00%)
Mar 23, 2022 133.51 136.65 131.36 132.31 176,873 -2.11(-1.57%)
Mar 22, 2022 130.37 135.65 129.70 134.42 213,342 +4.24(+3.26%)
Mar 21, 2022 129.16 131.57 126.79 130.18 128,005 +1.71(+1.33%)
Mar 18, 2022 126.47 129.06 126.44 128.47 480,446 +0.41(+0.32%)
Mar 17, 2022 123.23 128.07 122.01 128.06 287,636 +5.55(+4.53%)
Mar 16, 2022 116.48 122.81 116.48 122.51 292,146 +8.09(+7.07%)
Mar 15, 2022 109.49 114.64 108.32 114.42 181,362 +4.86(+4.44%)
Mar 14, 2022 108.34 111.53 107.41 109.56 254,385 +2.93(+2.75%)
Mar 11, 2022 110.30 110.30 106.40 106.63 338,798 -1.82(-1.68%)
Mar 10, 2022 109.71 106.77 108.45 367,846 -3.80(-3.39%)
Mar 09, 2022 107.59 114.12 106.27 112.25 443,106 +8.03(+7.70%)
Mar 08, 2022 99.82 109.00 98.36 104.22 468,119 +3.72(+3.70%)
Mar 07, 2022 99.49 103.84 93.97 100.50 1,046,295 +0.03(+0.03%)
Mar 04, 2022 111.74 112.58 96.62 100.47 1,066,506 -12.61(-11.15%)
Mar 03, 2022 136.10 137.93 112.52 113.08 621,492 -21.19(-15.78%)
Mar 02, 2022 133.01 136.74 132.12 134.27 362,786 +2.11(+1.60%)
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.