Endava plc (DAVA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

29.82

+0.72

(+2.47%)

At close: 04:00PM EDT

29.99

+0.17

(+0.57%)

After hours:

08:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	29.21	29.99	29.15	29.82	29.82	405,800
Apr 25, 2024	29.75	29.82	29.02	29.10	29.10	356,300
Apr 24, 2024	30.41	30.60	29.60	30.00	30.00	381,500
Apr 23, 2024	29.80	30.41	29.80	30.31	30.31	828,200
Apr 22, 2024	30.10	30.47	29.62	29.65	29.65	419,200
Apr 19, 2024	30.27	30.47	29.54	29.92	29.92	670,200
Apr 18, 2024	30.08	31.07	29.83	30.36	30.36	882,100
Apr 17, 2024	30.89	30.94	29.81	30.09	30.09	950,700
Apr 16, 2024	30.37	31.07	30.08	30.77	30.77	625,400
Apr 15, 2024	30.68	31.15	29.69	30.60	30.60	807,400
Apr 12, 2024	31.00	31.47	30.55	30.60	30.60	730,400
Apr 11, 2024	32.31	32.42	31.16	31.40	31.40	712,500
Apr 10, 2024	32.50	33.15	31.82	32.00	32.00	977,300
Apr 09, 2024	34.26	34.62	32.84	32.96	32.96	1,113,500
Apr 08, 2024	34.36	34.63	33.95	34.05	34.05	488,700
Apr 05, 2024	34.50	34.91	34.01	34.12	34.12	441,300
Apr 04, 2024	35.44	35.57	34.54	34.68	34.68	438,200
Apr 03, 2024	36.62	37.16	34.99	35.00	35.00	625,600
Apr 02, 2024	37.15	37.45	36.62	36.80	36.80	1,685,000
Apr 01, 2024	38.05	38.05	36.96	37.68	37.68	356,300
Mar 28, 2024	37.83	38.42	37.72	38.04	38.04	450,600
Mar 27, 2024	38.23	38.26	37.54	37.83	37.83	408,200
Mar 26, 2024	39.10	39.10	37.44	37.75	37.75	351,100
Mar 25, 2024	37.67	39.19	37.25	38.66	38.66	654,900
Mar 22, 2024	37.67	37.97	36.33	37.19	37.19	1,290,200
Mar 21, 2024	39.15	39.46	37.49	37.87	37.87	850,600
Mar 20, 2024	38.80	39.65	38.25	38.75	38.75	721,700
Mar 19, 2024	38.93	40.65	38.75	38.92	38.92	909,300
Mar 18, 2024	36.52	37.58	36.01	37.21	37.21	388,600
Mar 15, 2024	36.49	36.84	36.16	36.59	36.59	310,900
Mar 14, 2024	37.43	37.71	36.00	36.67	36.67	763,000
Mar 13, 2024	37.66	37.82	36.99	37.39	37.39	568,600
Mar 12, 2024	37.65	37.78	37.12	37.60	37.60	776,400
Mar 11, 2024	37.34	38.05	36.47	37.30	37.30	820,600
Mar 08, 2024	37.13	38.15	37.00	37.50	37.50	1,646,200
Mar 07, 2024	36.13	37.08	35.25	36.80	36.80	1,873,700
Mar 06, 2024	37.15	37.84	35.75	35.97	35.97	1,084,800
Mar 05, 2024	37.55	37.74	36.30	37.13	37.13	641,500
Mar 04, 2024	38.72	39.73	37.98	37.98	37.98	1,408,800
Mar 01, 2024	37.92	39.15	36.75	39.10	39.10	3,177,200
Feb 29, 2024	46.31	46.99	36.37	37.17	37.17	5,319,200
Feb 28, 2024	64.00	64.54	63.04	63.82	63.82	403,500
Feb 27, 2024	66.14	66.80	64.13	64.29	64.29	248,800
Feb 26, 2024	66.56	67.14	65.20	65.23	65.23	256,200
Feb 23, 2024	66.58	68.29	65.58	66.71	66.71	169,000
Feb 22, 2024	66.88	68.58	66.27	66.47	66.47	588,300
Feb 21, 2024	65.74	66.60	65.16	65.66	65.66	121,100
Feb 20, 2024	66.80	67.62	66.13	66.32	66.32	127,400
Feb 16, 2024	68.15	68.90	66.66	67.10	67.10	116,900
Feb 15, 2024	68.46	69.00	67.12	68.61	68.61	384,900
Feb 14, 2024	66.90	67.66	65.68	66.32	66.32	212,000
Feb 13, 2024	69.28	69.64	65.69	66.00	66.00	221,200
Feb 12, 2024	69.83	72.98	69.16	71.73	71.73	233,100
Feb 09, 2024	69.86	71.62	68.58	69.91	69.91	166,900
Feb 08, 2024	67.93	68.99	67.17	68.96	68.96	149,200
Feb 07, 2024	69.56	69.75	66.64	67.21	67.21	322,800
Feb 06, 2024	71.42	71.80	69.19	69.90	69.90	155,400
Feb 05, 2024	71.73	71.73	69.78	70.95	70.95	181,500
Feb 02, 2024	71.05	72.22	70.19	72.03	72.03	109,300
Feb 01, 2024	71.18	72.18	69.53	71.66	71.66	189,300
Jan 31, 2024	72.46	73.27	70.66	70.77	70.77	157,300
Jan 30, 2024	75.35	75.48	72.75	73.24	73.24	182,800
Jan 29, 2024	73.35	76.26	72.74	75.54	75.54	424,400
Jan 26, 2024	74.86	76.35	73.65	74.09	74.09	300,800
Jan 25, 2024	75.86	76.67	74.61	74.65	74.65	121,100
Jan 24, 2024	76.38	78.14	73.92	75.53	75.53	223,500
Jan 23, 2024	80.26	80.26	77.91	78.28	78.28	227,000
Jan 22, 2024	79.30	81.06	79.28	80.02	80.02	145,100
Jan 19, 2024	78.19	79.29	76.43	78.91	78.91	239,600
Jan 18, 2024	76.68	77.71	75.71	77.44	77.44	102,800
Jan 17, 2024	76.55	76.57	74.69	76.00	76.00	247,000
Jan 16, 2024	76.65	77.37	74.93	77.15	77.15	161,400
Jan 12, 2024	77.20	78.85	77.01	77.41	77.41	167,600
Jan 11, 2024	75.15	76.47	74.59	76.40	76.40	202,500
Jan 10, 2024	75.06	75.59	74.28	75.10	75.10	114,500
Jan 09, 2024	74.80	76.03	74.54	75.40	75.40	160,700
Jan 08, 2024	72.97	75.41	72.97	75.33	75.33	215,000
Jan 05, 2024	72.82	75.30	72.63	74.65	74.65	251,100
Jan 04, 2024	73.54	74.28	72.69	73.43	73.43	120,500
Jan 03, 2024	74.12	75.50	73.03	73.32	73.32	178,700
Jan 02, 2024	77.15	77.43	75.14	76.14	76.14	194,100
Dec 29, 2023	79.00	79.86	77.64	77.85	77.85	229,800
Dec 28, 2023	79.41	79.59	78.03	79.06	79.06	426,800
Dec 27, 2023	79.01	79.66	78.14	79.54	79.54	236,400
Dec 26, 2023	76.76	78.67	75.74	78.67	78.67	195,000
Dec 22, 2023	75.00	78.02	74.67	76.59	76.59	532,000
Dec 21, 2023	73.91	76.14	73.09	75.93	75.93	334,300
Dec 20, 2023	74.00	75.64	72.32	72.79	72.79	564,000
Dec 19, 2023	71.60	74.62	71.00	74.41	74.41	406,000
Dec 18, 2023	70.15	71.94	69.30	71.33	71.33	294,900
Dec 15, 2023	70.90	71.31	68.01	70.15	70.15	439,900
Dec 14, 2023	70.34	72.43	69.79	71.24	71.24	409,500
Dec 13, 2023	68.99	71.57	67.77	69.96	69.96	266,100
Dec 12, 2023	67.29	69.07	66.07	68.78	68.78	295,400
Dec 11, 2023	69.33	69.43	66.51	67.20	67.20	273,400
Dec 08, 2023	67.59	71.67	67.43	69.54	69.54	724,300
Dec 07, 2023	66.38	68.00	65.50	67.99	67.99	269,700
Dec 06, 2023	63.38	66.58	63.38	66.41	66.41	368,500
Dec 05, 2023	63.90	65.15	63.03	63.14	63.14	113,800
Dec 04, 2023	65.45	66.00	63.51	64.40	64.40	168,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,500.81-1,194.27(-1.36%)

Endava plc (DAVA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,500.81
-1,194.27(-1.36%)