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 03, 2023 | $56.53 | $57.78 | $55.49 | $56.00 | 393 585 |
| Oct 02, 2023 | $56.98 | $58.12 | $56.65 | $57.29 | 179 080 |
| Sep 29, 2023 | $58.35 | $59.46 | $57.16 | $57.35 | 196 150 |
| Sep 28, 2023 | $58.30 | $58.32 | $56.66 | $57.88 | 336 572 |
| Sep 27, 2023 | $57.95 | $59.79 | $57.60 | $58.79 | 496 561 |
| Sep 26, 2023 | $58.42 | $59.06 | $57.67 | $57.97 | 446 108 |
| Sep 25, 2023 | $56.33 | $59.25 | $55.38 | $58.52 | 456 082 |
| Sep 22, 2023 | $54.74 | $56.43 | $54.15 | $55.87 | 246 486 |
| Sep 21, 2023 | $53.99 | $55.20 | $52.59 | $54.51 | 470 570 |
| Sep 20, 2023 | $55.69 | $56.00 | $54.24 | $54.78 | 754 672 |
| Sep 19, 2023 | $47.47 | $57.71 | $47.39 | $56.54 | 1 489 176 |
| Sep 18, 2023 | $52.27 | $52.81 | $50.01 | $51.00 | 605 067 |
| Sep 15, 2023 | $52.94 | $53.43 | $51.85 | $52.18 | 392 992 |
| Sep 14, 2023 | $52.22 | $52.97 | $51.81 | $52.83 | 181 206 |
| Sep 13, 2023 | $51.18 | $51.61 | $50.27 | $51.05 | 147 403 |
| Sep 12, 2023 | $50.51 | $51.73 | $50.30 | $51.25 | 211 052 |
| Sep 11, 2023 | $52.47 | $52.55 | $51.36 | $51.39 | 266 679 |
| Sep 08, 2023 | $51.73 | $52.91 | $51.57 | $52.24 | 205 413 |
| Sep 07, 2023 | $51.43 | $52.06 | $50.10 | $51.81 | 200 470 |
| Sep 06, 2023 | $51.32 | $52.44 | $51.03 | $51.93 | 149 707 |
| Sep 05, 2023 | $48.57 | $51.89 | $48.27 | $51.23 | 271 888 |
| Sep 01, 2023 | $49.40 | $49.83 | $49.00 | $49.45 | 153 692 |
| Aug 31, 2023 | $47.84 | $49.64 | $48.25 | $48.90 | 230 600 |
| Aug 30, 2023 | $48.52 | $48.45 | $47.41 | $47.78 | 171 426 |
| Aug 29, 2023 | $47.65 | $48.91 | $47.35 | $48.46 | 88 429 |
