Endava (DAVA)
31.66
0.56 (1.80%)
At close: Jan 15, 2025, 10:01 AM
DAVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 31.20 | 31.70 | 30.79 | 31.12 | 0.05 | 0.16% | 230,720 |
| Jan 13, 2025 | 31.00 | 31.22 | 30.42 | 31.07 | -0.13 | -0.42% | 344,094 |
| Jan 10, 2025 | 31.64 | 31.92 | 30.89 | 31.20 | -0.04 | -0.13% | 499,340 |
| Jan 8, 2025 | 31.11 | 31.61 | 30.66 | 31.24 | -0.50 | -1.58% | 292,827 |
| Jan 7, 2025 | 32.48 | 33.49 | 31.45 | 31.74 | -0.42 | -1.31% | 658,600 |
| Jan 6, 2025 | 31.50 | 32.82 | 31.01 | 32.16 | 0.90 | 2.88% | 472,116 |
| Jan 3, 2025 | 30.63 | 31.65 | 30.63 | 31.26 | 0.77 | 2.53% | 268,200 |
| Jan 2, 2025 | 31.03 | 31.15 | 30.21 | 30.49 | -0.41 | -1.33% | 426,928 |
| Dec 31, 2024 | 31.11 | 31.39 | 30.61 | 30.90 | -0.12 | -0.39% | 307,359 |
| Dec 30, 2024 | 30.11 | 31.48 | 30.00 | 31.02 | 0.52 | 1.70% | 410,118 |
| Dec 27, 2024 | 30.50 | 30.73 | 30.00 | 30.50 | -0.04 | -0.13% | 198,072 |
| Dec 26, 2024 | 30.59 | 30.83 | 30.17 | 30.54 | -0.30 | -0.97% | 238,700 |
| Dec 24, 2024 | 31.02 | 31.09 | 30.30 | 30.84 | -0.13 | -0.42% | 128,400 |
| Dec 23, 2024 | 30.30 | 31.05 | 30.25 | 30.97 | 0.67 | 2.21% | 362,826 |
| Dec 20, 2024 | 30.58 | 31.17 | 30.24 | 30.30 | -0.73 | -2.35% | 475,300 |
| Dec 19, 2024 | 30.56 | 32.15 | 30.15 | 31.03 | 1.05 | 3.50% | 591,300 |
| Dec 18, 2024 | 31.00 | 31.28 | 29.87 | 29.98 | -0.84 | -2.73% | 391,224 |
| Dec 17, 2024 | 30.15 | 31.16 | 30.00 | 30.82 | 0.61 | 2.02% | 428,817 |
| Dec 16, 2024 | 29.74 | 30.45 | 29.52 | 30.21 | 0.21 | 0.70% | 574,900 |
| Dec 13, 2024 | 30.49 | 30.90 | 29.81 | 30.00 | -0.49 | -1.61% | 499,131 |
| Dec 12, 2024 | 30.22 | 31.10 | 29.75 | 30.49 | -0.07 | -0.23% | 410,800 |
| Dec 11, 2024 | 30.30 | 31.09 | 29.78 | 30.56 | 0.78 | 2.62% | 373,244 |
| Dec 10, 2024 | 29.60 | 30.38 | 29.41 | 29.78 | -0.13 | -0.43% | 446,700 |
| Dec 9, 2024 | 30.14 | 30.84 | 29.66 | 29.91 | -0.14 | -0.47% | 342,306 |
| Dec 6, 2024 | 28.70 | 30.10 | 28.50 | 30.05 | 1.55 | 5.44% | 317,116 |
| Dec 5, 2024 | 28.46 | 28.62 | 27.98 | 28.50 | 0.03 | 0.11% | 228,000 |
| Dec 4, 2024 | 28.67 | 29.39 | 28.31 | 28.47 | 0.02 | 0.07% | 452,700 |
| Dec 3, 2024 | 27.92 | 28.72 | 27.65 | 28.45 | 0.16 | 0.57% | 441,036 |
| Dec 2, 2024 | 28.30 | 28.37 | 27.44 | 28.29 | -0.02 | -0.07% | 479,100 |
| Nov 29, 2024 | 28.76 | 28.94 | 27.82 | 28.31 | -0.15 | -0.53% | 274,122 |
| Nov 27, 2024 | 28.72 | 29.24 | 28.35 | 28.46 | -0.34 | -1.18% | 363,215 |
| Nov 26, 2024 | 28.88 | 29.20 | 28.26 | 28.80 | -0.19 | -0.66% | 391,543 |
| Nov 25, 2024 | 28.95 | 29.61 | 28.73 | 28.99 | 0.32 | 1.12% | 372,400 |
| Nov 22, 2024 | 27.98 | 29.04 | 27.90 | 28.67 | 0.19 | 0.67% | 305,905 |
| Nov 21, 2024 | 26.95 | 29.35 | 26.45 | 28.48 | 1.74 | 6.51% | 552,902 |
| Nov 20, 2024 | 26.30 | 27.14 | 25.75 | 26.74 | 0.59 | 2.26% | 553,800 |
| Nov 19, 2024 | 26.00 | 26.33 | 25.59 | 26.15 | 0.02 | 0.08% | 489,747 |
| Nov 18, 2024 | 27.02 | 27.40 | 26.08 | 26.13 | -0.75 | -2.79% | 467,228 |
| Nov 15, 2024 | 28.24 | 28.36 | 26.63 | 26.88 | -1.38 | -4.88% | 449,417 |
| Nov 14, 2024 | 29.03 | 29.49 | 28.13 | 28.26 | -1.16 | -3.94% | 497,641 |
| Nov 13, 2024 | 29.58 | 30.91 | 28.91 | 29.42 | -0.08 | -0.27% | 414,845 |
| Nov 12, 2024 | 30.56 | 33.42 | 28.90 | 29.50 | 1.00 | 3.51% | 1,592,440 |
| Nov 11, 2024 | 26.53 | 28.59 | 26.37 | 28.50 | 2.13 | 8.08% | 1,068,200 |
| Nov 8, 2024 | 25.72 | 26.38 | 25.59 | 26.37 | 0.42 | 1.62% | 892,700 |
| Nov 7, 2024 | 24.80 | 26.19 | 24.80 | 25.95 | 1.46 | 5.96% | 883,300 |
| Nov 6, 2024 | 24.48 | 24.89 | 24.12 | 24.49 | 0.88 | 3.73% | 503,300 |
| Nov 5, 2024 | 24.06 | 24.16 | 23.43 | 23.61 | -0.36 | -1.50% | 301,000 |
| Nov 4, 2024 | 23.77 | 24.20 | 23.42 | 23.97 | 0.26 | 1.10% | 535,251 |
| Nov 1, 2024 | 24.00 | 24.20 | 23.42 | 23.71 | 0.06 | 0.25% | 411,786 |
| Oct 31, 2024 | 24.51 | 24.82 | 23.40 | 23.65 | -1.09 | -4.41% | 809,890 |