Endava Ltd (DAVA) Historical Stock Data
30.30 ↓0.73 (-2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVA is up 0.34% a day on average. There have been 16 days where Endava Ltd closed green and 14 days where DAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.58 | 30.30 | ↓$0.28 (-0.92%) | 30.24 | 31.17 | 475.29K |
| 2024-12-19 | 30.56 | 31.03 | ↑$0.47 (1.54%) | 30.15 | 32.15 | 591.26K |
| 2024-12-18 | 31.00 | 29.98 | ↓$1.02 (-3.29%) | 29.87 | 31.28 | 391.12K |
| 2024-12-17 | 30.15 | 30.82 | ↑$0.67 (2.22%) | 30.00 | 31.16 | 428.82K |
| 2024-12-16 | 29.74 | 30.21 | ↑$0.47 (1.58%) | 29.52 | 30.45 | 574.89K |
| 2024-12-13 | 30.49 | 30.00 | ↓$0.49 (-1.61%) | 29.81 | 30.90 | 499.13K |
| 2024-12-12 | 30.22 | 30.49 | ↑$0.27 (0.89%) | 29.75 | 31.10 | 410.78K |
| 2024-12-11 | 30.30 | 30.56 | ↑$0.26 (0.86%) | 29.78 | 31.09 | 373.24K |
| 2024-12-10 | 29.60 | 29.78 | ↑$0.18 (0.61%) | 29.41 | 30.38 | 446.68K |
| 2024-12-09 | 30.14 | 29.91 | ↓$0.23 (-0.76%) | 29.66 | 30.84 | 342.31K |
| 2024-12-06 | 28.70 | 30.05 | ↑$1.35 (4.70%) | 28.50 | 30.10 | 317.08K |
| 2024-12-05 | 28.46 | 28.50 | ↑$0.04 (0.14%) | 27.98 | 28.62 | 227.97K |
| 2024-12-04 | 28.67 | 28.47 | ↓$0.20 (-0.70%) | 28.31 | 29.39 | 452.66K |
| 2024-12-03 | 27.92 | 28.45 | ↑$0.53 (1.90%) | 27.65 | 28.72 | 441.04K |
| 2024-12-02 | 28.30 | 28.29 | ↓$0.01 (-0.04%) | 27.44 | 28.37 | 479.10K |
| 2024-11-29 | 28.76 | 28.31 | ↓$0.45 (-1.56%) | 27.82 | 28.94 | 274.12K |
| 2024-11-27 | 28.72 | 28.46 | ↓$0.26 (-0.91%) | 28.35 | 29.24 | 363.22K |
| 2024-11-26 | 28.88 | 28.80 | ↓$0.08 (-0.28%) | 28.26 | 29.20 | 391.54K |
| 2024-11-25 | 28.95 | 28.99 | ↑$0.04 (0.14%) | 28.73 | 29.61 | 372.39K |
| 2024-11-22 | 27.98 | 28.67 | ↑$0.69 (2.47%) | 27.90 | 29.04 | 305.91K |
| 2024-11-21 | 26.95 | 28.48 | ↑$1.53 (5.68%) | 26.45 | 29.35 | 552.90K |
| 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 |
Create an account or log in to view more rows.
$DAVA let’s go!! Squeeze time
$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%