Endava Ltd (DAVA) Historical Stock Data
26.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVA is up 0.05% a day on average. There have been 15 days where Endava Ltd closed green and 15 days where DAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 26.30 | 26.74 | ↑$0.44 (1.67%) | 25.75 | 27.14 | 553.76K |
| 2024-11-19 | 26.00 | 26.15 | ↑$0.15 (0.58%) | 25.59 | 26.33 | 489.75K |
| 2024-11-18 | 27.02 | 26.13 | ↓$0.89 (-3.29%) | 26.08 | 27.40 | 467.23K |
| 2024-11-15 | 28.24 | 26.88 | ↓$1.36 (-4.82%) | 26.63 | 28.36 | 449.42K |
| 2024-11-14 | 29.03 | 28.26 | ↓$0.77 (-2.65%) | 28.13 | 29.49 | 497.64K |
| 2024-11-13 | 29.58 | 29.42 | ↓$0.16 (-0.54%) | 28.91 | 30.91 | 414.85K |
| 2024-11-12 | 30.56 | 29.50 | ↓$1.06 (-3.45%) | 28.90 | 33.42 | 1.59M |
| 2024-11-11 | 26.53 | 28.50 | ↑$1.97 (7.43%) | 26.37 | 28.59 | 1.07M |
| 2024-11-08 | 25.72 | 26.37 | ↑$0.65 (2.53%) | 25.59 | 26.38 | 892.69K |
| 2024-11-07 | 24.80 | 25.95 | ↑$1.15 (4.64%) | 24.80 | 26.19 | 883.25K |
| 2024-11-06 | 24.48 | 24.49 | ↑$0.01 (0.04%) | 24.12 | 24.89 | 503.28K |
| 2024-11-05 | 24.06 | 23.61 | ↓$0.45 (-1.87%) | 23.43 | 24.16 | 300.96K |
| 2024-11-04 | 23.77 | 23.97 | ↑$0.20 (0.84%) | 23.42 | 24.20 | 535.25K |
| 2024-11-01 | 24.00 | 23.71 | ↓$0.29 (-1.21%) | 23.42 | 24.20 | 411.79K |
| 2024-10-31 | 24.51 | 23.65 | ↓$0.86 (-3.51%) | 23.40 | 24.82 | 809.89K |
| 2024-10-30 | 25.45 | 24.74 | ↓$0.71 (-2.79%) | 24.67 | 25.72 | 475.82K |
| 2024-10-29 | 24.79 | 25.53 | ↑$0.74 (2.99%) | 24.67 | 25.68 | 421.65K |
| 2024-10-28 | 24.59 | 24.60 | ↑$0.01 (0.04%) | 24.26 | 24.88 | 599.91K |
| 2024-10-25 | 25.10 | 24.82 | ↓$0.28 (-1.12%) | 24.61 | 25.47 | 219.96K |
| 2024-10-24 | 25.41 | 24.99 | ↓$0.42 (-1.65%) | 24.46 | 25.65 | 341.11K |
| 2024-10-23 | 25.80 | 25.26 | ↓$0.54 (-2.09%) | 24.89 | 25.80 | 290K |
| 2024-10-22 | 26.15 | 25.85 | ↓$0.30 (-1.15%) | 25.22 | 26.15 | 232.04K |
| 2024-10-21 | 26.68 | 26.32 | ↓$0.36 (-1.35%) | 26.20 | 26.71 | 276.75K |
| 2024-10-18 | 26.60 | 26.71 | ↑$0.11 (0.41%) | 26.27 | 26.89 | 334.07K |
| 2024-10-17 | 26.30 | 26.46 | ↑$0.16 (0.61%) | 26.13 | 27.14 | 343.96K |
| 2024-10-16 | 26.23 | 26.32 | ↑$0.09 (0.34%) | 25.98 | 27.50 | 525.46K |
| 2024-10-15 | 26.00 | 26.24 | ↑$0.24 (0.92%) | 25.70 | 26.76 | 581.39K |
| 2024-10-14 | 24.61 | 26.26 | ↑$1.65 (6.70%) | 24.39 | 26.35 | 554.50K |
| 2024-10-11 | 23.82 | 24.70 | ↑$0.88 (3.69%) | 23.69 | 24.83 | 577.20K |
| 2024-10-10 | 23.85 | 23.72 | ↓$0.13 (-0.55%) | 23.28 | 24.14 | 621.05K |
Create an account or log in to view more rows.
$DAVA what V recovery or fake pump
$DAVA dont be a POS today
$DAVA just waiting ….
$DAVA i like the stock
$DAVA hold and buy… go green go!!!
$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