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 |
| Jul 24, 2023 | $54.10 | $54.62 | $53.60 | $54.56 | 196 084 |
| Jul 21, 2023 | $55.92 | $55.99 | $53.68 | $53.86 | 228 367 |
| Jul 20, 2023 | $59.07 | $58.61 | $54.69 | $55.29 | 282 883 |
| Jul 19, 2023 | $59.39 | $61.13 | $59.00 | $60.18 | 342 211 |
| Jul 18, 2023 | $59.47 | $60.48 | $58.89 | $58.91 | 224 267 |
| Jul 17, 2023 | $57.20 | $59.71 | $56.79 | $58.93 | 335 071 |
| Jul 14, 2023 | $58.70 | $59.17 | $56.51 | $56.51 | 292 698 |
| Jul 13, 2023 | $56.66 | $59.09 | $56.49 | $58.75 | 325 878 |
| Jul 12, 2023 | $56.00 | $56.35 | $55.18 | $55.84 | 301 013 |
| Jul 11, 2023 | $55.22 | $55.56 | $54.71 | $55.11 | 208 522 |
| Jul 10, 2023 | $53.25 | $55.53 | $53.15 | $55.12 | 305 458 |
| Jul 07, 2023 | $51.61 | $54.19 | $51.08 | $53.60 | 300 821 |
| Jul 06, 2023 | $51.48 | $52.40 | $51.24 | $51.36 | 292 864 |
| Jul 05, 2023 | $51.01 | $53.36 | $50.88 | $52.09 | 514 609 |
| Jul 03, 2023 | $51.88 | $53.61 | $50.47 | $50.75 | 335 583 |
| Jun 30, 2023 | $51.15 | $52.40 | $50.61 | $51.79 | 259 685 |
| Jun 29, 2023 | $49.58 | $50.57 | $49.13 | $50.29 | 120 851 |
| Jun 28, 2023 | $48.89 | $49.98 | $48.76 | $49.49 | 170 571 |
| Jun 27, 2023 | $47.99 | $49.73 | $47.25 | $49.24 | 192 670 |
| Jun 26, 2023 | $48.08 | $48.95 | $47.76 | $47.99 | 187 358 |
| Jun 23, 2023 | $49.13 | $49.42 | $47.77 | $48.19 | 358 835 |
| Jun 22, 2023 | $49.96 | $49.96 | $47.91 | $49.76 | 225 879 |
| Jun 21, 2023 | $52.25 | $52.04 | $49.99 | $50.00 | 128 932 |
| Jun 20, 2023 | $53.48 | $53.54 | $51.07 | $52.58 | 246 518 |
| Jun 16, 2023 | $53.64 | $53.99 | $52.65 | $53.97 | 485 987 |
