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 |
| Sep 12, 2018 | $24.91 | $25.68 | $24.91 | $25.59 | 12 101 |
| Sep 11, 2018 | $25.72 | $26.00 | $24.99 | $25.46 | 18 393 |
| Sep 10, 2018 | $24.88 | $26.00 | $24.88 | $25.50 | 58 318 |
| Sep 07, 2018 | $25.49 | $25.75 | $24.85 | $25.45 | 99 341 |
| Sep 06, 2018 | $26.18 | $26.45 | $24.37 | $25.50 | 54 187 |
| Sep 05, 2018 | $26.27 | $26.50 | $26.00 | $26.25 | 21 363 |
| Sep 04, 2018 | $26.22 | $26.49 | $26.00 | $26.42 | 19 809 |
| Aug 31, 2018 | $26.15 | $26.61 | $26.01 | $26.22 | 17 114 |
| Aug 30, 2018 | $26.77 | $27.00 | $26.00 | $26.40 | 16 312 |
| Aug 29, 2018 | $26.42 | $27.49 | $25.90 | $26.49 | 86 595 |
| Aug 28, 2018 | $26.85 | $26.88 | $26.05 | $26.35 | 13 857 |
| Aug 27, 2018 | $26.39 | $26.94 | $25.93 | $26.85 | 45 795 |
| Aug 24, 2018 | $27.31 | $27.58 | $26.26 | $26.30 | 45 186 |
| Aug 23, 2018 | $26.90 | $27.70 | $25.63 | $27.31 | 72 870 |
| Aug 22, 2018 | $25.50 | $26.75 | $24.90 | $26.20 | 68 408 |
| Aug 21, 2018 | $27.90 | $28.25 | $25.50 | $25.50 | 93 501 |
| Aug 20, 2018 | $28.40 | $28.40 | $26.35 | $27.49 | 69 744 |
| Aug 17, 2018 | $29.05 | $29.05 | $28.00 | $28.57 | 10 971 |
| Aug 16, 2018 | $29.61 | $29.63 | $28.59 | $29.20 | 50 355 |
| Aug 15, 2018 | $30.18 | $30.50 | $27.40 | $29.49 | 107 742 |
| Aug 14, 2018 | $29.70 | $30.43 | $28.80 | $30.43 | 149 835 |
| Aug 13, 2018 | $27.21 | $29.63 | $27.10 | $29.63 | 65 047 |
| Aug 10, 2018 | $26.81 | $27.69 | $26.00 | $27.61 | 48 443 |
| Aug 09, 2018 | $26.50 | $27.09 | $25.35 | $26.78 | 195 207 |
| Aug 08, 2018 | $26.35 | $26.56 | $25.56 | $26.40 | 29 674 |
