NYSE:DAVA
Endava Plc Stock Price (Quote)
$29.82
+0.720 (+2.47%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.02 | $38.42 | Friday, 26th Apr 2024 DAVA stock ended at $29.82. This is 2.47% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.88% from a day low at $29.15 to a day high of $29.99. |
| 90 days | $29.02 | $76.26 | |
| 52 weeks | $29.02 | $81.06 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $29.21 | $29.99 | $29.15 | $29.82 | 384 921 |
| Apr 25, 2024 | $29.75 | $29.82 | $29.02 | $29.10 | 350 159 |
| Apr 24, 2024 | $30.41 | $30.60 | $29.60 | $30.00 | 379 131 |
| Apr 23, 2024 | $29.80 | $30.41 | $29.80 | $30.31 | 828 230 |
| Apr 22, 2024 | $30.10 | $30.47 | $29.62 | $29.65 | 407 000 |
| Apr 19, 2024 | $30.27 | $30.47 | $29.54 | $29.92 | 598 661 |
| Apr 18, 2024 | $30.08 | $31.07 | $29.83 | $30.36 | 877 486 |
| Apr 17, 2024 | $30.89 | $30.94 | $29.81 | $30.09 | 860 116 |
| Apr 16, 2024 | $30.37 | $31.07 | $30.08 | $30.77 | 407 889 |
| Apr 15, 2024 | $30.68 | $31.15 | $29.69 | $30.60 | 805 842 |
| Apr 12, 2024 | $31.00 | $31.47 | $30.55 | $30.60 | 728 260 |
| Apr 11, 2024 | $32.31 | $32.43 | $31.16 | $31.40 | 702 861 |
| Apr 10, 2024 | $32.50 | $33.15 | $31.82 | $32.00 | 974 603 |
| Apr 09, 2024 | $34.26 | $34.31 | $32.84 | $32.96 | 1 072 692 |
| Apr 08, 2024 | $34.36 | $34.63 | $33.95 | $34.05 | 458 035 |
| Apr 05, 2024 | $34.50 | $34.91 | $34.01 | $34.12 | 439 491 |
| Apr 04, 2024 | $35.44 | $35.57 | $34.54 | $34.68 | 421 546 |
| Apr 03, 2024 | $36.62 | $37.16 | $35.00 | $35.00 | 624 144 |
| Apr 02, 2024 | $37.15 | $37.45 | $36.62 | $36.80 | 1 602 635 |
| Apr 01, 2024 | $38.05 | $38.05 | $36.97 | $37.68 | 343 055 |
| Mar 28, 2024 | $37.83 | $38.42 | $37.72 | $38.04 | 395 309 |
| Mar 27, 2024 | $38.23 | $38.26 | $37.54 | $37.83 | 406 454 |
| Mar 26, 2024 | $39.10 | $39.10 | $37.44 | $37.75 | 315 319 |
| Mar 25, 2024 | $37.67 | $39.19 | $37.25 | $38.66 | 575 496 |
| Mar 22, 2024 | $37.67 | $37.96 | $36.34 | $37.19 | 1 208 129 |
