Australia markets closed

Endava plc (DAVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.14+1.36 (+1.38%)
At close: 04:00PM EDT
96.53 -3.61 (-3.60%)
After hours: 04:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 2022100.52101.3797.62100.14100.1492,734
23 June 202290.8799.6290.5598.7898.78199,100
22 June 202288.6091.5087.9791.3391.3385,800
21 June 202290.1992.0489.1589.9189.91110,500
17 June 202284.2890.2483.3188.5888.58165,800
16 June 202287.9390.1782.7382.9682.9691,000
15 June 202288.7191.7487.0390.8090.80211,500
14 June 202290.0090.5687.1388.3788.37202,600
13 June 202297.0097.2090.3690.6490.64144,600
10 June 2022101.00101.9098.8499.7699.76191,600
09 June 2022105.45105.74102.62102.66102.6673,800
08 June 2022109.00110.76106.62106.90106.90119,600
07 June 2022104.16109.50104.01108.74108.74175,000
06 June 2022107.01109.90106.38106.41106.41110,900
03 June 2022104.98107.98104.78105.71105.71141,100
02 June 2022102.61106.84102.61106.54106.54271,100
01 June 2022101.20104.02101.04102.83102.83152,900
31 May 2022104.33105.50100.07100.89100.89222,100
27 May 202294.00105.1793.51105.02105.02426,200
26 May 202287.7192.6886.1791.9091.90152,500
25 May 202288.6891.4688.3588.5088.50185,600
24 May 202293.6093.6089.6890.3390.33128,900
23 May 202296.8397.2594.3895.9095.9062,300
20 May 202297.7698.6993.2795.9895.98237,700
19 May 202290.3597.1190.0096.1996.19152,600
18 May 202294.4995.3091.1691.5091.50131,100
17 May 202299.38100.4895.2995.9095.90151,500
16 May 2022103.88104.8696.6597.5097.50163,500
13 May 202299.68105.1099.68103.98103.98236,400
12 May 202293.47102.4992.6497.1597.15348,500
11 May 202296.4699.9293.5593.8093.80254,300
10 May 202296.5098.8392.7297.2297.22311,200
09 May 2022100.00100.6893.5294.5094.50244,400
06 May 2022104.00105.4799.21102.77102.77325,200
05 May 2022107.78107.78102.97104.84104.84418,800
04 May 2022105.00109.01102.09108.98108.98241,600
03 May 2022100.85107.43100.65106.18106.18215,100
02 May 2022100.46104.6099.74104.38104.38194,800
29 Apr 2022104.40107.47100.23100.60100.60158,100
28 Apr 2022105.95105.9798.46105.84105.84635,600
27 Apr 2022110.22111.57103.88104.02104.02463,800
26 Apr 2022113.23113.23109.37109.74109.74308,100
25 Apr 2022107.78114.27107.26113.53113.53310,500
22 Apr 2022112.35113.88108.55108.82108.82176,000
21 Apr 2022119.50120.27111.83112.52112.52201,100
20 Apr 2022120.30121.73117.35117.57117.57270,300
19 Apr 2022116.63119.92114.51119.46119.46146,200
18 Apr 2022118.08118.94116.05116.55116.55171,000
14 Apr 2022122.34122.60118.51119.30119.30280,500
13 Apr 2022123.74123.74120.76122.89122.89166,100
12 Apr 2022125.00127.31122.12122.20122.20127,900
11 Apr 2022128.06128.99123.13123.57123.57227,900
08 Apr 2022126.63131.95126.17129.28129.28134,100
07 Apr 2022129.09131.31125.30128.08128.08154,800
06 Apr 2022132.00133.01127.12128.97128.97224,500
05 Apr 2022138.00138.51132.29133.64133.64132,400
04 Apr 2022130.69140.51130.69138.15138.15226,700
01 Apr 2022133.00135.43129.45130.99130.99200,900
31 Mar 2022132.10136.32132.10133.03133.03283,500
30 Mar 2022135.28136.95130.38132.93132.93472,800
29 Mar 2022132.40135.62128.58135.28135.28347,500
28 Mar 2022132.08134.00129.39131.00131.00196,100
25 Mar 2022133.73133.73128.03132.10132.10242,400
24 Mar 2022133.46134.52130.64133.63133.63131,300
23 Mar 2022133.51136.65131.36132.31132.31176,900
22 Mar 2022130.37135.65129.70134.42134.42213,200
21 Mar 2022129.16131.57126.79130.18130.18128,000
18 Mar 2022126.47129.06126.44128.47128.47480,400
17 Mar 2022123.23128.07122.01128.06128.06287,600
16 Mar 2022116.48122.81116.48122.51122.51292,100
15 Mar 2022109.49114.64108.32114.42114.42181,400
14 Mar 2022108.34111.53107.41109.56109.56254,300
11 Mar 2022110.30110.30106.40106.63106.63338,800
10 Mar 2022109.71113.04106.77108.45108.45367,800
09 Mar 2022107.59114.13106.27112.25112.25443,100
08 Mar 202299.82109.0098.36104.22104.22468,100
07 Mar 202299.49103.8593.97100.50100.501,046,300
04 Mar 2022111.74112.5896.62100.47100.471,066,500
03 Mar 2022136.10137.93112.52113.08113.08622,000
02 Mar 2022133.01136.74132.12134.27134.27362,800
01 Mar 2022133.00134.99131.24132.16132.16608,200
28 Feb 2022132.26134.70131.21133.18133.18663,600
25 Feb 2022128.03132.82126.46132.17132.17232,200
24 Feb 2022121.36127.03119.03126.91126.91446,800
23 Feb 2022129.30131.96127.00127.86127.86352,600
22 Feb 2022130.22133.58125.46128.75128.75277,200
18 Feb 2022137.30139.76135.70135.87135.87299,800
17 Feb 2022142.49146.47135.17137.08137.08316,500
16 Feb 2022133.50143.09132.45142.29142.29558,500
15 Feb 2022127.15132.45127.15132.11132.11193,000
14 Feb 2022128.14130.99125.51127.14127.14432,300
11 Feb 2022135.00136.92126.24128.32128.32420,300
10 Feb 2022130.95138.69130.04136.30136.30469,600
09 Feb 2022130.99133.63130.02132.74132.74197,800
08 Feb 2022123.57128.72123.39128.30128.30131,800
07 Feb 2022126.38129.63124.65125.19125.19134,600
04 Feb 2022121.30128.00121.14127.08127.08251,700
03 Feb 2022120.85124.45120.14121.84121.84230,500
02 Feb 2022126.83126.86121.17123.38123.38171,100
01 Feb 2022121.29125.77119.63124.46124.46189,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...