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 | $28.99 | $34.63 | 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 | $28.99 | $72.98 | |
| 52 weeks | $28.99 | $81.06 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | $79.30 | $81.06 | $79.28 | $80.02 | 145 148 |
| Jan 19, 2024 | $78.19 | $79.27 | $76.43 | $78.91 | 236 491 |
| Jan 18, 2024 | $76.68 | $77.71 | $75.74 | $77.44 | 102 770 |
| Jan 17, 2024 | $76.55 | $76.57 | $74.69 | $76.00 | 246 757 |
| Jan 16, 2024 | $76.65 | $77.37 | $75.23 | $77.15 | 161 357 |
| Jan 12, 2024 | $77.20 | $78.85 | $77.01 | $77.41 | 167 239 |
| Jan 11, 2024 | $75.15 | $76.47 | $74.59 | $76.40 | 201 991 |
| Jan 10, 2024 | $75.06 | $75.59 | $74.28 | $75.10 | 114 485 |
| Jan 09, 2024 | $74.80 | $76.03 | $74.68 | $75.40 | 160 733 |
| Jan 08, 2024 | $72.97 | $75.41 | $72.97 | $75.33 | 214 957 |
| Jan 05, 2024 | $72.82 | $75.30 | $72.63 | $74.65 | 247 529 |
| Jan 04, 2024 | $73.54 | $74.28 | $72.90 | $73.43 | 120 538 |
| Jan 03, 2024 | $74.12 | $75.48 | $73.03 | $73.32 | 178 614 |
| Jan 02, 2024 | $77.15 | $77.43 | $75.14 | $76.14 | 194 114 |
| Dec 29, 2023 | $79.00 | $79.86 | $77.69 | $77.85 | 229 848 |
| Dec 28, 2023 | $79.41 | $79.59 | $78.10 | $79.06 | 426 759 |
| Dec 27, 2023 | $79.01 | $79.66 | $78.14 | $79.54 | 235 842 |
| Dec 26, 2023 | $76.76 | $78.67 | $75.83 | $78.67 | 194 994 |
| Dec 22, 2023 | $75.00 | $78.02 | $74.67 | $76.59 | 531 887 |
| Dec 21, 2023 | $73.91 | $76.14 | $73.09 | $75.93 | 334 233 |
| Dec 20, 2023 | $74.00 | $75.63 | $72.32 | $72.79 | 563 986 |
| Dec 19, 2023 | $71.60 | $74.62 | $71.00 | $74.41 | 405 588 |
| Dec 18, 2023 | $70.15 | $71.94 | $69.30 | $71.33 | 294 626 |
| Dec 15, 2023 | $70.90 | $71.24 | $68.01 | $70.15 | 431 201 |
| Dec 14, 2023 | $70.34 | $72.43 | $69.79 | $71.24 | 406 173 |
