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.

DateOpenCloseChangeLowHighVolume
2022-05-2493.6090.33↓$3.27 (-3.49%)89.6893.60128.94K
2022-05-2396.8395.90↓$0.93 (-0.96%)94.3897.2562.26K
2022-05-2097.7695.98↓$1.78 (-1.82%)93.2798.32237.67K
2022-05-1990.3596.19↑$5.84 (6.46%)90.0097.09152.60K
2022-05-1894.4991.50↓$2.99 (-3.16%)91.1695.26131.10K
2022-05-1799.3895.90↓$3.48 (-3.50%)95.29100.48151.53K
2022-05-16103.8897.50↓$6.38 (-6.14%)96.65104.86163.55K
2022-05-1399.68103.98↑$4.30 (4.31%)99.68105.10236.43K
2022-05-1293.4797.15↑$3.68 (3.94%)92.64102.29348.51K
2022-05-1196.4693.80↓$2.66 (-2.76%)93.5599.92254.31K
2022-05-1096.5097.22↑$0.72 (0.75%)92.7298.83310.67K
2022-05-09100.0094.50↓$5.50 (-5.50%)93.52100.68244.18K
2022-05-06104.00102.77↓$1.23 (-1.18%)99.21105.47324.94K
2022-05-05107.78104.84↓$2.94 (-2.73%)102.97107.78418.78K
2022-05-04105.00108.98↑$3.98 (3.79%)102.09109.01207.38K
2022-05-03100.85106.18↑$5.33 (5.29%)100.65107.43214.25K
2022-05-02100.46104.38↑$3.92 (3.90%)99.74104.60194.81K
2022-04-29104.40100.60↓$3.80 (-3.64%)100.23107.47157.78K
2022-04-28105.95105.84↓$0.11 (-0.10%)98.46105.97635.85K
2022-04-27110.22104.02↓$6.20 (-5.63%)103.88111.57354.63K
2022-04-26113.23109.74↓$3.49 (-3.08%)109.37113.23308.09K
2022-04-25107.78113.53↑$5.75 (5.33%)107.26114.23307.69K
2022-04-22112.35108.82↓$3.53 (-3.14%)108.55113.66175.99K
2022-04-21119.50112.52↓$6.98 (-5.84%)111.84120.27201.09K
2022-04-20120.30117.57↓$2.73 (-2.27%)117.35121.73266.53K
2022-04-19116.63119.46↑$2.83 (2.43%)114.62119.92146.20K
2022-04-18118.08116.55↓$1.53 (-1.30%)116.21118.94171.04K
2022-04-14122.34119.30↓$3.04 (-2.48%)118.51122.60280.53K
2022-04-13123.74122.89↓$0.85 (-0.69%)120.76123.74165.98K
2022-04-12125.00122.20↓$2.80 (-2.24%)122.12127.31127.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$DAVA Shorts talk the talk but cant walk the walk

0 Like Report