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 (%)
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 99.49 103.74 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%)
Mar 01, 2022 133.00 134.99 131.24 132.16 608,193 -1.02(-0.77%)
Feb 28, 2022 132.26 134.70 131.21 133.18 663,742 +1.01(+0.76%)
Feb 25, 2022 128.03 132.81 127.94 132.17 232,172 +5.26(+4.14%)
Feb 24, 2022 121.36 127.03 119.03 126.91 446,807 -0.95(-0.74%)
Feb 23, 2022 129.30 131.96 127.00 127.86 352,584 -0.89(-0.69%)
Feb 22, 2022 130.22 133.58 125.45 128.75 277,204 -7.12(-5.24%)
Feb 18, 2022 135.87 0 -1.21(-0.88%)
Feb 17, 2022 142.49 146.47 135.16 137.08 316,479 -5.21(-3.66%)
Feb 16, 2022 133.50 143.09 132.44 142.29 558,444 +10.18(+7.71%)
Feb 15, 2022 127.15 132.45 127.15 132.11 193,044 +4.97(+3.91%)
Feb 14, 2022 128.14 130.99 125.51 127.14 432,334 -1.18(-0.92%)
Feb 11, 2022 135.00 136.92 126.24 128.32 420,336 -7.98(-5.85%)
Feb 10, 2022 130.95 138.69 130.04 136.30 469,593 +3.56(+2.68%)
Feb 09, 2022 130.99 133.63 130.02 132.74 197,769 +4.44(+3.46%)
Feb 08, 2022 123.57 128.72 123.39 128.30 131,809 +3.11(+2.48%)
Feb 07, 2022 126.38 129.62 124.65 125.19 134,616 -1.89(-1.49%)
Feb 04, 2022 121.30 128.00 121.14 127.08 251,728 +5.24(+4.30%)
Feb 03, 2022 120.85 121.84 230,485 -1.54(-1.25%)
Feb 02, 2022 126.83 126.86 121.17 123.38 171,098 -1.08(-0.87%)
Feb 01, 2022 121.29 125.71 119.63 124.46 189,448 +2.84(+2.34%)
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%)
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.