Australia markets closed

Endava plc (DAVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.69-6.75 (-5.21%)
At close: 04:00PM EST
122.70 +0.01 (+0.01%)
After hours: 07:04PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022126.47128.00121.80122.69122.69259,100
14 Jan 2022130.24133.39125.45129.44129.44165,300
13 Jan 2022135.00137.79129.12129.15129.15191,300
12 Jan 2022138.37139.02133.28134.53134.53184,900
11 Jan 2022133.82136.69131.67133.99133.99113,700
10 Jan 2022129.26134.22125.23133.82133.82282,200
07 Jan 2022140.00140.76128.74129.22129.22273,500
06 Jan 2022139.30142.91136.21139.17139.17162,700
05 Jan 2022142.95143.75139.10139.96139.96198,800
04 Jan 2022160.00160.10142.09142.98142.98338,200
03 Jan 2022167.00167.98159.13159.85159.85144,800
31 Dec 2021165.11168.36165.11167.92167.92126,500
30 Dec 2021167.09168.55163.66164.94164.94164,400
29 Dec 2021165.52169.48164.69168.05168.05155,600
28 Dec 2021170.27170.88165.97167.03167.03102,200
27 Dec 2021165.98170.72164.12170.13170.13196,700
23 Dec 2021162.00166.80160.60163.12163.12243,100
22 Dec 2021153.79159.91151.13159.74159.74240,700
21 Dec 2021150.90154.10148.50154.10154.10282,800
20 Dec 2021146.43152.28146.01149.75149.75196,700
17 Dec 2021141.18150.00140.34148.64148.64354,700
16 Dec 2021145.26150.36142.55143.99143.99267,300
15 Dec 2021146.28147.26139.67144.31144.31217,600
14 Dec 2021145.59147.99142.51146.74146.74146,900
13 Dec 2021148.64153.04144.09147.66147.66144,000
10 Dec 2021150.00150.56146.56149.69149.69107,600
09 Dec 2021154.27154.30149.14149.31149.31159,200
08 Dec 2021148.39156.13147.07155.00155.00253,300
07 Dec 2021142.34147.22142.26147.05147.05139,800
06 Dec 2021138.92141.22134.42139.37139.37179,500
03 Dec 2021146.44148.35137.61140.02140.02323,200
02 Dec 2021152.14153.39143.83146.52146.52320,100
01 Dec 2021157.45159.66152.00152.98152.98198,500
30 Nov 2021161.28161.99152.38156.54156.54219,100
29 Nov 2021153.62162.00153.62161.34161.34366,400
26 Nov 2021150.84153.43149.50151.48151.4881,900
24 Nov 2021149.36153.18148.27152.21152.21128,500
23 Nov 2021154.01154.51147.99151.06151.06302,600
22 Nov 2021158.40159.00151.05152.50152.50419,200
19 Nov 2021159.10161.35153.17155.76155.76286,800
18 Nov 2021163.27164.28159.52159.52159.52165,500
17 Nov 2021167.50167.50163.52163.94163.94139,400
16 Nov 2021165.14169.68156.79164.79164.79272,900
15 Nov 2021171.50172.41164.20166.38166.38243,800
12 Nov 2021168.39169.55166.02166.03166.03223,600
11 Nov 2021164.20168.50164.20167.07167.0779,400
10 Nov 2021169.42170.15161.55163.01163.01156,300
09 Nov 2021166.97170.42165.50170.12170.12147,000
08 Nov 2021169.58171.49165.90166.05166.05148,500
05 Nov 2021166.36171.43165.50167.99167.99210,400
04 Nov 2021163.38165.88162.06164.88164.88204,800
03 Nov 2021167.09168.11159.29162.47162.47181,000
02 Nov 2021166.08167.60161.32167.54167.54237,600
01 Nov 2021164.58167.51160.00161.87161.87419,800
29 Oct 2021159.04159.55155.86158.46158.46130,000
28 Oct 2021155.18159.22155.06159.02159.02128,000
27 Oct 2021155.64156.88153.22154.84154.84192,800
26 Oct 2021156.43156.43152.52155.84155.84124,000
25 Oct 2021152.20155.75149.58154.13154.13129,700
22 Oct 2021149.00151.06148.92150.84150.84147,700
21 Oct 2021146.10150.49145.01149.44149.44197,400
20 Oct 2021151.76151.76145.12146.08146.08187,000
19 Oct 2021150.94153.22149.32150.46150.46286,500
18 Oct 2021148.66151.18148.05150.00150.00202,000
15 Oct 2021148.50150.42146.70148.48148.48226,200
14 Oct 2021150.65153.42148.28148.28148.28370,200
13 Oct 2021148.79150.41146.19150.04150.04191,600
12 Oct 2021150.00151.05146.73148.41148.41145,000
11 Oct 2021152.37154.66148.92149.47149.47136,400
08 Oct 2021152.37153.73147.64153.56153.56272,600
07 Oct 2021145.54153.75145.54151.31151.31341,700
06 Oct 2021144.06145.64142.00144.86144.86198,300
05 Oct 2021138.07147.95137.50144.10144.10435,200
04 Oct 2021141.00142.50135.83138.07138.07353,700
01 Oct 2021135.20140.63134.91140.51140.51328,300
30 Sept 2021134.75136.21130.34135.85135.85312,600
29 Sept 2021128.37135.29126.23134.37134.37558,300
28 Sept 2021126.00128.57118.50125.21125.21579,300
27 Sept 2021122.49122.49116.72117.77117.77213,000
24 Sept 2021121.60124.90120.70122.69122.69184,700
23 Sept 2021120.98121.68113.88121.19121.19658,100
22 Sept 2021129.15129.15121.31121.85121.85846,400
21 Sept 2021132.32132.86129.99130.00130.00235,000
20 Sept 2021131.89132.54129.77130.51130.51146,100
17 Sept 2021136.75137.59133.00133.64133.6480,300
16 Sept 2021140.08140.34136.31136.79136.7971,400
15 Sept 2021136.76141.62135.99139.90139.90121,100
14 Sept 2021132.56138.29131.60136.08136.08117,800
13 Sept 2021139.01139.83128.01131.91131.91294,900
10 Sept 2021134.60141.00134.40138.70138.70316,200
09 Sept 2021134.63135.92133.33134.53134.53205,900
08 Sept 2021134.23136.83130.85135.34135.34215,000
07 Sept 2021136.03138.90133.62134.03134.03133,100
03 Sept 2021135.76136.37134.25136.03136.03263,600
02 Sept 2021134.50136.55133.51135.60135.60220,400
01 Sept 2021134.83136.18133.37135.83135.83145,800
31 Aug 2021135.77136.08133.70133.90133.9089,800
30 Aug 2021133.03136.46131.72134.47134.47116,000
27 Aug 2021137.00137.59131.42134.02134.02270,400
26 Aug 2021136.44137.30135.24136.96136.96176,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...