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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 17, 2018 | $25.00 | $25.36 | $24.39 | $25.20 | 5 545 |
| Oct 16, 2018 | $23.66 | $25.00 | $23.66 | $25.00 | 7 292 |
| Oct 15, 2018 | $23.87 | $24.49 | $23.50 | $23.60 | 9 156 |
| Oct 12, 2018 | $21.70 | $25.00 | $21.70 | $23.88 | 202 380 |
| Oct 11, 2018 | $25.00 | $26.38 | $21.13 | $21.20 | 89 200 |
| Oct 10, 2018 | $26.12 | $26.34 | $24.27 | $24.43 | 24 745 |
| Oct 09, 2018 | $27.10 | $27.10 | $26.00 | $26.16 | 20 363 |
| Oct 08, 2018 | $27.70 | $27.89 | $26.02 | $27.43 | 10 215 |
| Oct 05, 2018 | $27.75 | $28.37 | $27.27 | $27.86 | 10 027 |
| Oct 04, 2018 | $28.00 | $28.44 | $26.96 | $27.79 | 14 720 |
| Oct 03, 2018 | $29.27 | $29.62 | $28.19 | $28.19 | 40 065 |
| Oct 02, 2018 | $30.95 | $31.50 | $29.02 | $29.15 | 150 090 |
| Oct 01, 2018 | $29.01 | $30.99 | $29.00 | $30.74 | 53 100 |
| Sep 28, 2018 | $29.50 | $29.59 | $28.10 | $28.53 | 11 521 |
| Sep 27, 2018 | $29.84 | $30.09 | $29.01 | $29.67 | 9 378 |
| Sep 26, 2018 | $29.60 | $30.40 | $29.33 | $29.80 | 87 725 |
| Sep 25, 2018 | $28.65 | $29.80 | $28.45 | $29.80 | 17 809 |
| Sep 24, 2018 | $28.15 | $29.00 | $27.20 | $28.90 | 73 964 |
| Sep 21, 2018 | $27.90 | $28.25 | $27.50 | $28.15 | 15 150 |
| Sep 20, 2018 | $27.75 | $28.00 | $27.40 | $27.70 | 19 233 |
| Sep 19, 2018 | $27.04 | $27.79 | $27.03 | $27.66 | 25 122 |
| Sep 18, 2018 | $25.72 | $27.21 | $25.69 | $26.85 | 24 002 |
| Sep 17, 2018 | $24.94 | $25.95 | $24.94 | $25.82 | 28 222 |
| Sep 14, 2018 | $25.34 | $26.23 | $25.34 | $25.87 | 122 419 |
| Sep 13, 2018 | $25.54 | $26.02 | $25.27 | $25.71 | 28 628 |
