NYSE:DAVA
Endava Plc Stock Price (Quote)
$33.17
-0.110 (-0.331%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 DAVA stock ended at $33.17. This is 0.331% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.65% from a day low at $32.82 to a day high of $33.69. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $50.22 | $53.49 | $49.40 | $53.35 | 301 408 |
| Jun 14, 2023 | $50.23 | $51.00 | $49.42 | $50.07 | 305 470 |
| Jun 13, 2023 | $49.49 | $51.19 | $48.80 | $50.08 | 290 660 |
| Jun 12, 2023 | $46.05 | $48.76 | $46.35 | $48.51 | 632 071 |
| Jun 09, 2023 | $46.44 | $46.73 | $44.62 | $45.69 | 498 985 |
| Jun 08, 2023 | $47.53 | $48.00 | $45.49 | $45.65 | 436 428 |
| Jun 07, 2023 | $47.75 | $47.61 | $46.89 | $47.51 | 429 165 |
| Jun 06, 2023 | $46.11 | $47.93 | $46.08 | $47.33 | 696 059 |
| Jun 05, 2023 | $49.15 | $49.65 | $45.73 | $45.97 | 624 817 |
| Jun 02, 2023 | $50.50 | $53.67 | $50.52 | $51.55 | 297 057 |
| Jun 01, 2023 | $48.84 | $50.00 | $48.30 | $49.77 | 272 039 |
| May 31, 2023 | $50.89 | $51.05 | $48.52 | $48.80 | 389 778 |
| May 30, 2023 | $52.38 | $53.15 | $51.01 | $51.30 | 199 665 |
| May 26, 2023 | $50.73 | $51.68 | $49.35 | $51.11 | 274 614 |
| May 25, 2023 | $51.00 | $51.25 | $48.71 | $49.85 | 277 473 |
| May 24, 2023 | $53.79 | $54.00 | $50.55 | $51.00 | 220 343 |
| May 23, 2023 | $50.50 | $56.42 | $48.57 | $54.19 | 606 349 |
| May 22, 2023 | $52.84 | $56.64 | $52.25 | $56.13 | 368 256 |
| May 19, 2023 | $51.09 | $53.46 | $51.28 | $52.84 | 622 357 |
| May 18, 2023 | $49.73 | $50.63 | $49.64 | $50.58 | 245 278 |
| May 17, 2023 | $48.87 | $50.30 | $48.11 | $49.77 | 364 702 |
| May 16, 2023 | $49.00 | $49.49 | $48.09 | $48.49 | 170 588 |
| May 15, 2023 | $49.80 | $50.14 | $49.20 | $49.36 | 289 627 |
| May 12, 2023 | $50.77 | $50.95 | $48.74 | $49.52 | 111 332 |
| May 11, 2023 | $50.01 | $50.95 | $49.25 | $50.72 | 179 377 |
