NYSE:DAVA
Endava Plc Stock Price (Quote)
$29.00
-1.31 (-4.32%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $28.94 | $33.69 | Friday, 17th May 2024 DAVA stock ended at $29.00. This is 4.32% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.56% from a day low at $28.94 to a day high of $30.26. |
90 days | $28.94 | $68.59 | |
52 weeks | $28.94 | $81.06 |
Date | Open | High | Low | Close | Volume |
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 |
May 10, 2023 | $53.58 | $53.68 | $50.33 | $50.45 | 234 950 |
May 09, 2023 | $52.37 | $53.42 | $52.08 | $52.57 | 507 590 |
May 08, 2023 | $52.34 | $53.70 | $51.92 | $52.74 | 316 563 |
May 05, 2023 | $55.96 | $55.20 | $51.51 | $52.14 | 570 508 |
May 04, 2023 | $56.24 | $57.57 | $55.26 | $55.61 | 94 852 |
May 03, 2023 | $57.66 | $58.35 | $56.69 | $56.83 | 140 540 |
May 02, 2023 | $58.44 | $58.81 | $56.90 | $57.48 | 230 622 |
May 01, 2023 | $57.13 | $59.64 | $57.13 | $58.99 | 176 368 |
Apr 28, 2023 | $56.40 | $57.75 | $55.99 | $57.57 | 124 289 |
Apr 27, 2023 | $56.70 | $56.96 | $55.72 | $56.45 | 71 785 |
Apr 26, 2023 | $55.46 | $56.77 | $55.50 | $56.31 | 157 762 |
Apr 25, 2023 | $55.88 | $56.30 | $54.58 | $54.69 | 273 324 |
Apr 24, 2023 | $57.00 | $58.27 | $56.55 | $56.67 | 297 087 |
Apr 21, 2023 | $58.06 | $59.13 | $56.70 | $57.49 | 634 284 |
Apr 20, 2023 | $59.42 | $60.40 | $58.35 | $58.45 | 211 553 |
Apr 19, 2023 | $60.10 | $61.29 | $59.10 | $60.33 | 364 933 |
Apr 18, 2023 | $61.21 | $61.21 | $60.08 | $60.71 | 170 435 |
Apr 17, 2023 | $61.86 | $61.86 | $60.04 | $60.83 | 139 442 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DAVA stock historical prices to predict future price movements?
Trend Analysis: Examine the DAVA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DAVA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.