Endava plc (DAVA) Historical Stock Data
90.33 ↓5.57 (-5.81%)
As of Market Close on May 24th, 2022.
Historical Data
In the past 30 trading days, DAVA is down -0.85% a day on average. There have been 9 days where Endava plc closed green and 21 days where DAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 93.60 | 90.33 | ↓$3.27 (-3.49%) | 89.68 | 93.60 | 128.94K |
| 2022-05-23 | 96.83 | 95.90 | ↓$0.93 (-0.96%) | 94.38 | 97.25 | 62.26K |
| 2022-05-20 | 97.76 | 95.98 | ↓$1.78 (-1.82%) | 93.27 | 98.32 | 237.67K |
| 2022-05-19 | 90.35 | 96.19 | ↑$5.84 (6.46%) | 90.00 | 97.09 | 152.60K |
| 2022-05-18 | 94.49 | 91.50 | ↓$2.99 (-3.16%) | 91.16 | 95.26 | 131.10K |
| 2022-05-17 | 99.38 | 95.90 | ↓$3.48 (-3.50%) | 95.29 | 100.48 | 151.53K |
| 2022-05-16 | 103.88 | 97.50 | ↓$6.38 (-6.14%) | 96.65 | 104.86 | 163.55K |
| 2022-05-13 | 99.68 | 103.98 | ↑$4.30 (4.31%) | 99.68 | 105.10 | 236.43K |
| 2022-05-12 | 93.47 | 97.15 | ↑$3.68 (3.94%) | 92.64 | 102.29 | 348.51K |
| 2022-05-11 | 96.46 | 93.80 | ↓$2.66 (-2.76%) | 93.55 | 99.92 | 254.31K |
| 2022-05-10 | 96.50 | 97.22 | ↑$0.72 (0.75%) | 92.72 | 98.83 | 310.67K |
| 2022-05-09 | 100.00 | 94.50 | ↓$5.50 (-5.50%) | 93.52 | 100.68 | 244.18K |
| 2022-05-06 | 104.00 | 102.77 | ↓$1.23 (-1.18%) | 99.21 | 105.47 | 324.94K |
| 2022-05-05 | 107.78 | 104.84 | ↓$2.94 (-2.73%) | 102.97 | 107.78 | 418.78K |
| 2022-05-04 | 105.00 | 108.98 | ↑$3.98 (3.79%) | 102.09 | 109.01 | 207.38K |
| 2022-05-03 | 100.85 | 106.18 | ↑$5.33 (5.29%) | 100.65 | 107.43 | 214.25K |
| 2022-05-02 | 100.46 | 104.38 | ↑$3.92 (3.90%) | 99.74 | 104.60 | 194.81K |
| 2022-04-29 | 104.40 | 100.60 | ↓$3.80 (-3.64%) | 100.23 | 107.47 | 157.78K |
| 2022-04-28 | 105.95 | 105.84 | ↓$0.11 (-0.10%) | 98.46 | 105.97 | 635.85K |
| 2022-04-27 | 110.22 | 104.02 | ↓$6.20 (-5.63%) | 103.88 | 111.57 | 354.63K |
| 2022-04-26 | 113.23 | 109.74 | ↓$3.49 (-3.08%) | 109.37 | 113.23 | 308.09K |
| 2022-04-25 | 107.78 | 113.53 | ↑$5.75 (5.33%) | 107.26 | 114.23 | 307.69K |
| 2022-04-22 | 112.35 | 108.82 | ↓$3.53 (-3.14%) | 108.55 | 113.66 | 175.99K |
| 2022-04-21 | 119.50 | 112.52 | ↓$6.98 (-5.84%) | 111.84 | 120.27 | 201.09K |
| 2022-04-20 | 120.30 | 117.57 | ↓$2.73 (-2.27%) | 117.35 | 121.73 | 266.53K |
| 2022-04-19 | 116.63 | 119.46 | ↑$2.83 (2.43%) | 114.62 | 119.92 | 146.20K |
| 2022-04-18 | 118.08 | 116.55 | ↓$1.53 (-1.30%) | 116.21 | 118.94 | 171.04K |
| 2022-04-14 | 122.34 | 119.30 | ↓$3.04 (-2.48%) | 118.51 | 122.60 | 280.53K |
| 2022-04-13 | 123.74 | 122.89 | ↓$0.85 (-0.69%) | 120.76 | 123.74 | 165.98K |
| 2022-04-12 | 125.00 | 122.20 | ↓$2.80 (-2.24%) | 122.12 | 127.31 | 127.61K |
Create an account or log in to view more rows.
$DAVA How can this stock move so little? Damn
$DAVA here to raid
$DAVA we need those buyers and volume.
$DAVA Any red I see I shall buy
$DAVA oversold! Buy the dip
$DAVA Hedgies
we aren't going anywhere!
$DAVA taking off soon
$DAVA Shorts talk the talk but cant walk the walk
$DAVA beauty. Bag secured
$DAVA is going to have a run next month