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 |
| 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 |
| Mar 21, 2024 | $39.15 | $39.46 | $37.49 | $37.87 | 848 388 |
| Mar 20, 2024 | $38.80 | $39.65 | $38.25 | $38.75 | 665 256 |
| Mar 19, 2024 | $38.93 | $40.57 | $38.75 | $38.92 | 909 256 |
| Mar 18, 2024 | $36.52 | $37.58 | $36.01 | $37.21 | 339 152 |
| Mar 15, 2024 | $36.49 | $36.84 | $36.16 | $36.59 | 310 535 |
| Mar 14, 2024 | $37.43 | $37.71 | $36.00 | $36.67 | 625 787 |
| Mar 13, 2024 | $37.66 | $37.82 | $36.99 | $37.39 | 566 015 |
| Mar 12, 2024 | $37.65 | $37.66 | $37.12 | $37.60 | 775 971 |
| Mar 11, 2024 | $37.34 | $38.05 | $36.47 | $37.30 | 788 485 |
| Mar 08, 2024 | $37.13 | $38.15 | $37.00 | $37.50 | 1 642 509 |
| Mar 07, 2024 | $36.13 | $37.08 | $35.39 | $36.80 | 1 823 861 |
| Mar 06, 2024 | $37.15 | $37.84 | $35.75 | $35.97 | 1 061 179 |
| Mar 05, 2024 | $37.55 | $37.74 | $36.30 | $37.13 | 634 922 |
| Mar 04, 2024 | $38.72 | $39.73 | $37.98 | $37.98 | 1 408 386 |
| Mar 01, 2024 | $37.92 | $39.15 | $36.75 | $39.10 | 3 169 823 |
| Feb 29, 2024 | $46.31 | $46.99 | $36.37 | $37.17 | 5 216 311 |
| Feb 28, 2024 | $64.00 | $64.54 | $63.24 | $63.82 | 386 399 |
