Skip to main content

Endava Plc ADR (NY: DAVA )

30.05 +1.55 (+5.44%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 28.70 30.10 28.50 30.05 317,116 +1.55(+5.44%)
Dec 05, 2024 28.46 28.62 27.98 28.50 227,972 +0.03(+0.11%)
Dec 04, 2024 28.67 29.39 28.31 28.47 452,663 +0.02(+0.07%)
Dec 03, 2024 27.92 28.72 27.65 28.45 441,035 +0.16(+0.57%)
Dec 02, 2024 28.30 28.37 27.44 28.29 479,080 -0.02(-0.07%)
Nov 29, 2024 28.76 28.94 27.82 28.31 274,122 -0.15(-0.53%)
Nov 27, 2024 28.72 29.24 28.35 28.46 363,215 -0.34(-1.18%)
Nov 26, 2024 28.88 29.20 28.26 28.80 391,543 -0.19(-0.66%)
Nov 25, 2024 28.95 29.61 28.73 28.99 372,379 +0.32(+1.12%)
Nov 22, 2024 27.98 29.04 27.90 28.67 348,705 +0.19(+0.67%)
Nov 21, 2024 26.95 29.35 26.45 28.48 552,882 +1.74(+6.51%)
Nov 20, 2024 26.30 27.14 25.75 26.74 553,763 +0.59(+2.26%)
Nov 19, 2024 26.00 26.32 25.59 26.15 489,740 +0.02(+0.08%)
Nov 18, 2024 27.02 27.39 26.08 26.13 467,210 -0.75(-2.79%)
Nov 15, 2024 28.24 28.36 26.63 26.88 449,417 -1.38(-4.88%)
Nov 14, 2024 29.03 29.49 28.13 28.26 497,641 -1.16(-3.94%)
Nov 13, 2024 29.58 30.91 28.91 29.42 414,837 -0.08(-0.27%)
Nov 12, 2024 30.56 33.42 28.90 29.50 1,591,894 +1.00(+3.51%)
Nov 11, 2024 26.53 28.59 26.37 28.50 1,067,185 +2.13(+8.08%)
Nov 08, 2024 25.72 26.38 25.59 26.37 892,688 +0.42(+1.62%)
Nov 07, 2024 24.80 26.19 24.80 25.95 883,250 +1.46(+5.96%)
Nov 06, 2024 24.48 24.89 24.12 24.49 503,277 +0.88(+3.73%)
Nov 05, 2024 24.06 24.16 23.43 23.61 300,960 -0.36(-1.50%)
Nov 04, 2024 23.77 24.20 23.42 23.97 535,249 +0.26(+1.10%)
Nov 01, 2024 24.00 24.20 23.42 23.71 411,786 +0.06(+0.25%)
Oct 31, 2024 24.51 24.82 23.40 23.65 809,890 -1.09(-4.41%)
Oct 30, 2024 25.45 25.71 24.67 24.74 475,821 -0.79(-3.09%)
Oct 29, 2024 24.79 25.68 24.67 25.53 421,649 +0.93(+3.78%)
Oct 28, 2024 24.59 24.88 24.26 24.60 599,914 -0.22(-0.89%)
Oct 25, 2024 25.10 25.47 24.61 24.82 219,964 -0.17(-0.68%)
Oct 24, 2024 25.41 25.65 24.46 24.99 341,111 -0.27(-1.07%)
Oct 23, 2024 25.80 25.80 24.89 25.26 290,001 -0.59(-2.28%)
Oct 22, 2024 26.15 26.15 25.21 25.85 232,039 -0.47(-1.79%)
Oct 21, 2024 26.68 26.71 26.20 26.32 276,750 -0.39(-1.46%)
Oct 18, 2024 26.60 26.89 26.27 26.71 334,068 +0.25(+0.94%)
Oct 17, 2024 26.30 27.14 26.13 26.46 343,961 +0.14(+0.53%)
Oct 16, 2024 26.23 27.50 25.98 26.32 525,464 +0.08(+0.30%)
Oct 15, 2024 26.00 26.76 25.70 26.24 581,382 -0.02(-0.08%)
Oct 14, 2024 24.61 26.35 24.39 26.26 554,499 +1.56(+6.32%)
Oct 11, 2024 23.82 24.83 23.69 24.70 577,197 +0.98(+4.13%)
Oct 10, 2024 23.85 24.14 23.28 23.72 621,048 +0.13(+0.55%)
Oct 09, 2024 24.36 24.36 23.50 23.59 835,935 -0.91(-3.71%)
Oct 08, 2024 24.19 24.84 24.12 24.50 467,001 +0.35(+1.45%)
Oct 07, 2024 25.30 25.37 24.08 24.15 438,795 -1.22(-4.81%)
Oct 04, 2024 25.15 25.83 24.88 25.37 444,225 +0.45(+1.81%)
Oct 03, 2024 25.09 25.50 24.76 24.92 442,574 -0.40(-1.58%)
Oct 02, 2024 25.34 25.43 24.70 25.32 424,836 +0.03(+0.12%)
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.