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 |
| Aug 28, 2023 | $48.32 | $48.89 | $47.65 | $47.65 | 129 901 |
| Aug 25, 2023 | $48.34 | $48.35 | $46.70 | $47.94 | 128 164 |
| Aug 24, 2023 | $49.97 | $50.44 | $47.63 | $47.70 | 124 763 |
| Aug 23, 2023 | $47.54 | $50.85 | $47.54 | $49.63 | 509 056 |
| Aug 22, 2023 | $46.46 | $47.78 | $45.60 | $47.45 | 191 766 |
| Aug 21, 2023 | $45.62 | $46.26 | $45.62 | $46.00 | 217 235 |
| Aug 18, 2023 | $45.18 | $45.92 | $45.00 | $45.45 | 169 701 |
| Aug 17, 2023 | $47.15 | $47.00 | $45.65 | $45.65 | 123 578 |
| Aug 16, 2023 | $47.19 | $48.04 | $46.90 | $46.94 | 126 256 |
| Aug 15, 2023 | $48.13 | $48.40 | $47.00 | $47.05 | 184 358 |
| Aug 14, 2023 | $48.24 | $48.93 | $47.51 | $48.91 | 113 336 |
| Aug 11, 2023 | $48.93 | $49.44 | $48.36 | $48.57 | 97 367 |
| Aug 10, 2023 | $49.15 | $50.39 | $48.60 | $49.26 | 124 855 |
| Aug 09, 2023 | $48.80 | $49.27 | $48.30 | $48.80 | 105 162 |
| Aug 08, 2023 | $49.93 | $49.94 | $47.75 | $48.75 | 192 502 |
| Aug 07, 2023 | $51.71 | $52.05 | $49.54 | $50.77 | 178 533 |
| Aug 04, 2023 | $49.54 | $52.36 | $49.42 | $51.44 | 473 640 |
| Aug 03, 2023 | $49.07 | $49.48 | $47.96 | $48.87 | 395 770 |
| Aug 02, 2023 | $50.26 | $50.31 | $48.60 | $49.20 | 185 331 |
| Aug 01, 2023 | $52.33 | $52.49 | $50.85 | $51.33 | 138 938 |
| Jul 31, 2023 | $52.13 | $53.40 | $52.13 | $52.46 | 159 445 |
| Jul 28, 2023 | $51.13 | $52.26 | $50.55 | $51.83 | 228 175 |
| Jul 27, 2023 | $54.46 | $54.59 | $50.13 | $50.25 | 351 903 |
| Jul 26, 2023 | $53.64 | $54.73 | $53.18 | $53.82 | 217 682 |
| Jul 25, 2023 | $54.72 | $55.31 | $53.93 | $54.28 | 324 180 |
