Endava Plc ADR (NY: DAVA )

92.50 -3.40 (-3.54%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 99.49 103.74 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%)
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.