Endava Ltd (DAVA) Historical Stock Data
30.36 ↑0.27 (0.90%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DAVA is down -0.82% a day on average. There have been 8 days where Endava Ltd closed green and 22 days where DAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 30.08 | 30.36 | ↑$0.28 (0.93%) | 29.83 | 31.07 | 882.06K |
| 2024-04-17 | 30.89 | 30.09 | ↓$0.80 (-2.59%) | 29.81 | 30.94 | 0.95M |
| 2024-04-16 | 30.37 | 30.77 | ↑$0.40 (1.32%) | 30.08 | 31.07 | 625.37K |
| 2024-04-15 | 30.68 | 30.60 | ↓$0.08 (-0.26%) | 29.69 | 31.15 | 807.42K |
| 2024-04-12 | 31.00 | 30.60 | ↓$0.40 (-1.29%) | 30.55 | 31.47 | 730.40K |
| 2024-04-11 | 32.31 | 31.40 | ↓$0.91 (-2.82%) | 31.16 | 32.43 | 712.56K |
| 2024-04-10 | 32.50 | 32.00 | ↓$0.50 (-1.54%) | 31.82 | 33.15 | 0.98M |
| 2024-04-09 | 34.26 | 32.96 | ↓$1.30 (-3.79%) | 32.84 | 34.62 | 1.11M |
| 2024-04-08 | 34.36 | 34.05 | ↓$0.31 (-0.90%) | 33.95 | 34.63 | 488.72K |
| 2024-04-05 | 34.50 | 34.12 | ↓$0.38 (-1.10%) | 34.01 | 34.91 | 441.53K |
| 2024-04-04 | 35.44 | 34.68 | ↓$0.76 (-2.14%) | 34.54 | 35.57 | 437.87K |
| 2024-04-03 | 36.62 | 35.00 | ↓$1.62 (-4.42%) | 34.99 | 37.16 | 625.22K |
| 2024-04-02 | 37.15 | 36.80 | ↓$0.35 (-0.94%) | 36.62 | 37.45 | 1.68M |
| 2024-04-01 | 38.05 | 37.68 | ↓$0.37 (-0.97%) | 36.96 | 38.05 | 356.27K |
| 2024-03-28 | 37.83 | 38.04 | ↑$0.21 (0.56%) | 37.72 | 38.42 | 450.61K |
| 2024-03-27 | 38.23 | 37.83 | ↓$0.40 (-1.05%) | 37.54 | 38.26 | 408.23K |
| 2024-03-26 | 39.10 | 37.75 | ↓$1.35 (-3.45%) | 37.44 | 39.10 | 350.97K |
| 2024-03-25 | 37.67 | 38.66 | ↑$0.99 (2.63%) | 37.25 | 39.19 | 654.90K |
| 2024-03-22 | 37.67 | 37.19 | ↓$0.48 (-1.27%) | 36.33 | 37.97 | 1.29M |
| 2024-03-21 | 39.15 | 37.87 | ↓$1.28 (-3.27%) | 37.49 | 39.46 | 850.62K |
| 2024-03-20 | 38.80 | 38.75 | ↓$0.05 (-0.13%) | 38.25 | 39.65 | 721.72K |
| 2024-03-19 | 38.93 | 38.92 | ↓$0.01 (-0.03%) | 38.75 | 40.65 | 0.91M |
| 2024-03-18 | 36.52 | 37.21 | ↑$0.69 (1.89%) | 36.01 | 37.58 | 388.57K |
| 2024-03-15 | 36.49 | 36.59 | ↑$0.10 (0.27%) | 36.16 | 36.84 | 310.93K |
| 2024-03-14 | 37.43 | 36.67 | ↓$0.76 (-2.03%) | 36.00 | 37.71 | 762.98K |
| 2024-03-13 | 37.66 | 37.39 | ↓$0.27 (-0.72%) | 36.99 | 37.82 | 568.72K |
| 2024-03-12 | 37.65 | 37.60 | ↓$0.05 (-0.13%) | 37.12 | 37.79 | 776.43K |
| 2024-03-11 | 37.34 | 37.30 | ↓$0.04 (-0.11%) | 36.47 | 38.05 | 820.07K |
| 2024-03-08 | 37.13 | 37.50 | ↑$0.37 (1.00%) | 37.00 | 38.15 | 1.65M |
| 2024-03-07 | 36.13 | 36.80 | ↑$0.67 (1.85%) | 35.25 | 37.08 | 1.87M |
Create an account or log in to view more rows.
$DAVA bag holders for life club
$DAVA very normal lol sike
$DAVA when is earnings
$DAVA Fuk the 1% even though i feel like the 1%
$DAVA finally a pullback
$DAVA Bears go home!
$DAVA the best advice has been no stop losses. Would have cost a fortune!!!
$DAVA Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DAVA gimme gimme
$DAVA trash