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 |
| Dec 13, 2023 | $68.99 | $71.55 | $67.77 | $69.96 | 258 654 |
| Dec 12, 2023 | $67.29 | $69.07 | $66.07 | $68.78 | 295 174 |
| Dec 11, 2023 | $69.33 | $69.43 | $66.51 | $67.20 | 272 933 |
| Dec 08, 2023 | $67.59 | $71.67 | $67.43 | $69.54 | 724 182 |
| Dec 07, 2023 | $66.38 | $68.00 | $65.50 | $67.99 | 259 510 |
| Dec 06, 2023 | $63.38 | $66.58 | $63.38 | $66.41 | 367 788 |
| Dec 05, 2023 | $63.90 | $65.15 | $63.03 | $63.14 | 113 769 |
| Dec 04, 2023 | $65.45 | $66.00 | $63.51 | $64.40 | 161 696 |
| Dec 01, 2023 | $65.17 | $66.92 | $62.89 | $66.36 | 317 951 |
| Nov 30, 2023 | $67.97 | $68.43 | $64.80 | $65.24 | 203 267 |
| Nov 29, 2023 | $67.38 | $68.95 | $67.09 | $67.79 | 232 952 |
| Nov 28, 2023 | $65.90 | $67.85 | $65.58 | $66.88 | 360 665 |
| Nov 27, 2023 | $64.75 | $66.33 | $64.20 | $65.98 | 226 468 |
| Nov 24, 2023 | $65.63 | $65.87 | $64.34 | $64.91 | 107 068 |
| Nov 22, 2023 | $65.16 | $66.76 | $64.33 | $65.64 | 275 011 |
| Nov 21, 2023 | $65.76 | $66.18 | $63.67 | $64.22 | 198 358 |
| Nov 20, 2023 | $63.86 | $68.05 | $63.56 | $66.46 | 505 545 |
| Nov 17, 2023 | $61.00 | $65.23 | $60.76 | $63.03 | 599 465 |
| Nov 16, 2023 | $59.63 | $60.44 | $57.68 | $60.40 | 314 383 |
| Nov 15, 2023 | $57.80 | $60.76 | $57.80 | $59.86 | 356 073 |
| Nov 14, 2023 | $54.96 | $58.77 | $54.96 | $56.96 | 301 233 |
| Nov 13, 2023 | $53.47 | $53.93 | $52.63 | $53.41 | 179 055 |
| Nov 10, 2023 | $53.85 | $54.58 | $52.44 | $54.07 | 141 513 |
| Nov 09, 2023 | $55.33 | $56.20 | $52.99 | $53.33 | 282 124 |
| Nov 08, 2023 | $55.86 | $56.45 | $54.68 | $55.07 | 141 808 |
