Skip to main content

Endava Plc ADR (NY: DAVA )

23.65 -1.09 (-4.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 127.95 129.66 127.88 128.62 139,581 +0.14(+0.11%)
Jul 29, 2021 126.17 129.97 126.00 128.48 64,578 +2.98(+2.37%)
Jul 28, 2021 121.13 125.89 119.05 125.50 289,518 +4.75(+3.93%)
Jul 27, 2021 120.36 121.24 118.20 120.75 114,271 -0.62(-0.51%)
Jul 26, 2021 122.80 122.90 120.13 121.37 114,830 -1.43(-1.16%)
Jul 23, 2021 121.41 123.91 120.39 122.80 77,317 +0.77(+0.63%)
Jul 22, 2021 122.16 124.00 121.17 122.03 101,425 -0.13(-0.11%)
Jul 21, 2021 124.30 125.60 119.67 122.16 275,839 -2.64(-2.12%)
Jul 20, 2021 123.29 125.45 122.95 124.80 245,415 +1.69(+1.37%)
Jul 19, 2021 120.97 125.87 119.16 123.11 213,277 +1.70(+1.40%)
Jul 16, 2021 121.10 123.78 119.70 121.41 294,591 +0.95(+0.79%)
Jul 15, 2021 118.65 120.77 118.00 120.46 126,029 +1.81(+1.53%)
Jul 14, 2021 120.71 121.05 118.20 118.65 146,748 -0.32(-0.27%)
Jul 13, 2021 118.89 119.80 117.60 118.97 62,219 +0.41(+0.35%)
Jul 12, 2021 118.90 120.05 117.86 118.56 40,881 -0.07(-0.06%)
Jul 09, 2021 119.22 119.80 116.84 118.63 93,773 -0.35(-0.29%)
Jul 08, 2021 117.62 119.46 115.01 118.98 103,257 +0.38(+0.32%)
Jul 07, 2021 120.27 120.27 117.30 118.60 140,474 -1.00(-0.84%)
Jul 06, 2021 117.94 120.17 117.22 119.60 214,023 +2.37(+2.02%)
Jul 02, 2021 117.01 117.94 115.99 117.23 104,831 +0.45(+0.39%)
Jul 01, 2021 113.38 118.37 113.38 116.78 83,117 +3.40(+3.00%)
Jun 30, 2021 115.53 116.94 112.62 113.38 211,406 -2.59(-2.23%)
Jun 29, 2021 113.68 117.34 113.09 115.97 148,660 +1.91(+1.67%)
Jun 28, 2021 115.00 115.78 112.49 114.06 117,303 -0.42(-0.37%)
Jun 25, 2021 116.14 116.14 114.00 114.48 98,633 -1.52(-1.31%)
Jun 24, 2021 117.69 117.97 115.75 116.00 69,487 -0.79(-0.68%)
Jun 23, 2021 116.64 117.96 115.11 116.79 94,347 +0.80(+0.69%)
Jun 22, 2021 115.44 116.33 114.01 115.99 106,100 +0.56(+0.49%)
Jun 21, 2021 112.46 115.95 112.16 115.43 66,094 +2.44(+2.16%)
Jun 18, 2021 114.72 114.72 112.01 112.99 87,811 -1.39(-1.22%)
Jun 17, 2021 112.42 114.73 112.42 114.38 95,561 +1.97(+1.75%)
Jun 16, 2021 111.49 112.82 110.64 112.41 123,215 +0.96(+0.86%)
Jun 15, 2021 110.00 111.45 109.58 111.45 102,899 +1.11(+1.01%)
Jun 14, 2021 109.19 112.53 108.00 110.34 280,654 +2.44(+2.26%)
Jun 11, 2021 104.70 108.01 104.45 107.90 196,752 +2.93(+2.79%)
Jun 10, 2021 104.43 104.97 103.61 104.97 72,315 +0.91(+0.87%)
Jun 09, 2021 102.54 104.50 101.92 104.06 94,306 +1.89(+1.85%)
Jun 08, 2021 104.50 104.90 101.76 102.17 71,123 -1.99(-1.91%)
Jun 07, 2021 104.40 104.92 103.31 104.16 71,918 +0.36(+0.35%)
Jun 04, 2021 103.99 104.88 103.12 103.80 116,853 +0.45(+0.44%)
Jun 03, 2021 104.00 104.73 102.39 103.35 85,358 -0.38(-0.37%)
Jun 02, 2021 104.04 104.04 102.94 103.73 92,291 +0.10(+0.10%)
Jun 01, 2021 103.00 104.58 101.15 103.63 105,344 +1.05(+1.02%)
May 28, 2021 103.76 104.43 102.35 102.58 118,109 -0.85(-0.82%)
May 27, 2021 104.30 105.44 103.25 103.43 173,747 -0.90(-0.86%)
May 26, 2021 103.99 105.04 102.51 104.33 236,147 +2.81(+2.77%)
May 25, 2021 98.49 104.00 97.01 101.52 469,231 +3.84(+3.93%)
May 24, 2021 98.00 98.77 95.94 97.68 181,235 +0.30(+0.31%)
May 21, 2021 99.00 99.00 94.01 97.38 195,698 -0.87(-0.89%)
May 20, 2021 94.00 101.05 92.61 98.25 464,389 +5.67(+6.12%)
May 19, 2021 90.00 94.91 88.12 92.58 646,385 +1.59(+1.75%)
May 18, 2021 90.16 92.06 89.78 90.99 128,366 +0.99(+1.10%)
May 17, 2021 93.42 93.42 89.75 90.00 95,910 -2.89(-3.11%)
May 14, 2021 94.07 94.37 91.81 92.89 155,537 -0.27(-0.29%)
May 13, 2021 91.52 94.95 91.31 93.16 370,334 +1.60(+1.75%)
May 12, 2021 89.87 92.10 89.09 91.56 251,202 +1.51(+1.68%)
May 11, 2021 88.49 90.55 86.57 90.05 249,628 +0.30(+0.33%)
May 10, 2021 90.50 90.75 88.64 89.75 181,639 -0.48(-0.53%)
May 07, 2021 90.00 90.85 89.24 90.23 177,426 +0.01(+0.01%)
May 06, 2021 89.73 90.23 88.58 90.22 316,692 +0.11(+0.12%)
May 05, 2021 90.85 91.06 89.25 90.11 68,928 +0.44(+0.49%)
May 04, 2021 91.04 91.04 88.93 89.67 163,829 -0.55(-0.61%)
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.