Endava

DAVA
🏛️ usa →
9.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 165.11 168.36 165.11 167.92 0.1M
2021-12-30 167.09 168.55 163.66 164.94 0.2M
2021-12-29 165.52 169.48 164.69 168.05 0.2M
2021-12-28 170.27 170.88 165.97 167.03 0.1M
2021-12-27 165.98 170.72 164.12 170.13 0.2M
2021-12-23 162.00 166.80 160.60 163.12 0.2M
2021-12-22 153.79 159.91 151.13 159.74 0.2M
2021-12-21 150.90 154.11 148.50 154.10 0.3M
2021-12-20 146.43 152.28 146.01 149.75 0.2M
2021-12-17 141.18 150.00 140.34 148.64 0.4M
2021-12-16 145.26 150.36 142.55 143.99 0.3M
2021-12-15 146.28 147.26 139.67 144.31 0.2M
2021-12-14 145.59 147.99 142.51 146.74 0.1M
2021-12-13 148.64 153.04 144.09 147.66 0.1M
2021-12-10 150.00 150.56 146.56 149.69 0.1M
2021-12-09 154.27 154.30 149.14 149.31 0.2M
2021-12-08 148.39 156.13 147.07 155.00 0.3M
2021-12-07 142.34 147.22 142.26 147.05 0.1M
2021-12-06 138.92 141.22 134.42 139.37 0.2M
2021-12-03 146.44 148.35 137.61 140.02 0.3M
2021-12-02 152.14 153.39 143.83 146.52 0.3M
2021-12-01 157.45 159.66 152.00 152.98 0.2M
2021-11-30 161.28 161.99 152.38 156.54 0.2M
2021-11-29 153.62 162.00 153.62 161.34 0.4M
2021-11-26 150.84 153.43 149.50 151.48 0.1M
2021-11-24 149.36 153.18 148.27 152.21 0.1M
2021-11-23 154.01 154.51 147.99 151.06 0.3M
2021-11-22 158.40 159.00 151.05 152.50 0.4M
2021-11-19 159.10 161.35 153.17 155.76 0.3M
2021-11-18 163.27 164.28 159.52 159.52 0.2M
2021-11-17 167.50 167.50 163.52 163.94 0.1M
2021-11-16 165.14 169.68 156.79 164.79 0.3M
2021-11-15 171.50 172.41 164.20 166.38 0.2M
2021-11-12 168.39 169.55 166.02 166.03 0.2M
2021-11-11 164.20 168.50 164.20 167.07 0.1M
2021-11-10 169.42 170.15 161.55 163.01 0.2M
2021-11-09 166.97 170.42 165.50 170.12 0.1M
2021-11-08 169.58 171.49 165.90 166.05 0.1M
2021-11-05 166.36 171.43 165.50 167.99 0.2M
2021-11-04 163.38 165.88 162.06 164.88 0.2M
2021-11-03 167.09 168.11 159.29 162.47 0.2M
2021-11-02 166.08 167.60 161.32 167.54 0.2M
2021-11-01 164.58 167.51 160.00 161.87 0.4M
2021-10-29 159.04 159.55 155.86 158.46 0.1M
2021-10-28 155.18 159.22 155.06 159.02 0.1M
2021-10-27 155.64 156.88 153.22 154.84 0.2M
2021-10-26 156.43 156.43 152.52 155.84 0.1M
2021-10-25 152.20 155.75 149.58 154.13 0.1M
2021-10-22 149.00 151.06 148.92 150.84 0.1M
2021-10-21 146.10 150.49 145.01 149.44 0.2M
2021-10-20 151.76 151.76 145.12 146.08 0.2M
2021-10-19 150.94 153.22 149.32 150.46 0.3M
2021-10-18 148.66 151.18 148.05 150.00 0.2M
2021-10-15 148.50 150.42 146.70 148.48 0.2M
2021-10-14 150.65 153.42 148.28 148.28 0.4M
2021-10-13 148.79 150.41 146.19 150.04 0.2M
2021-10-12 150.00 151.05 146.73 148.41 0.1M
2021-10-11 152.37 154.66 148.92 149.47 0.1M
2021-10-08 152.37 153.73 147.64 153.56 0.3M
2021-10-07 145.54 153.75 145.54 151.31 0.3M
2021-10-06 144.06 145.64 142.00 144.86 0.2M
2021-10-05 138.07 147.95 137.50 144.10 0.4M
2021-10-04 141.00 142.50 135.83 138.07 0.4M
2021-10-01 135.20 140.63 134.91 140.51 0.3M
2021-09-30 134.75 136.21 130.34 135.85 0.3M
2021-09-29 128.37 135.29 126.23 134.37 0.6M
2021-09-28 126.00 128.57 118.50 125.21 0.6M
2021-09-27 122.49 122.49 116.72 117.77 0.2M
2021-09-24 121.60 124.90 120.70 122.69 0.2M
2021-09-23 120.98 121.68 113.88 121.19 0.7M
2021-09-22 129.15 129.15 121.31 121.85 0.8M
2021-09-21 132.32 132.86 129.99 130.00 0.2M
2021-09-20 131.89 132.54 129.77 130.51 0.1M
2021-09-17 136.75 137.59 133.00 133.64 0.1M
2021-09-16 140.08 140.34 136.31 136.79 0.1M
2021-09-15 136.76 141.62 135.99 139.90 0.1M
2021-09-14 132.56 138.29 131.60 136.08 0.1M
2021-09-13 139.01 139.83 128.01 131.91 0.3M
2021-09-10 134.60 141.00 134.40 138.70 0.3M
2021-09-09 134.63 135.92 133.33 134.53 0.2M
2021-09-08 134.23 136.83 130.85 135.34 0.2M
2021-09-07 136.03 138.90 133.62 134.03 0.1M
2021-09-03 135.76 136.37 134.25 136.03 0.3M
2021-09-02 134.50 136.55 133.51 135.60 0.2M
2021-09-01 134.83 136.18 133.37 135.83 0.1M
2021-08-31 135.77 136.08 133.70 133.90 0.1M
2021-08-30 133.03 136.46 131.72 134.47 0.1M
2021-08-27 137.00 137.59 131.42 134.02 0.3M
2021-08-26 136.44 137.30 135.24 136.96 0.2M
2021-08-25 137.00 137.00 133.56 136.51 0.1M
2021-08-24 140.82 140.82 135.91 135.97 0.1M
2021-08-23 138.04 139.86 136.88 138.98 0.1M
2021-08-20 138.01 139.49 135.60 137.42 0.2M
2021-08-19 140.53 143.50 138.23 138.89 0.2M
2021-08-18 138.51 141.93 138.03 141.15 0.1M
2021-08-17 138.96 139.93 137.01 138.93 0.1M
2021-08-16 139.16 139.85 136.33 139.39 0.1M
2021-08-13 136.77 139.38 136.24 138.31 0.1M
2021-08-12 129.84 136.50 129.05 136.00 0.2M
2021-08-11 128.46 130.36 128.31 129.17 0.3M
2021-08-10 128.26 130.97 128.26 128.37 0.1M
2021-08-09 128.87 129.98 127.50 128.33 0.1M
2021-08-06 129.31 129.78 126.10 129.22 0.1M
2021-08-05 131.40 131.76 127.30 129.25 0.1M
2021-08-04 124.43 131.60 124.43 130.68 0.1M
2021-08-03 127.27 128.12 123.35 124.84 0.2M
2021-08-02 129.40 130.89 126.15 126.38 0.1M
2021-07-30 127.95 129.66 127.88 128.62 0.1M
2021-07-29 126.17 129.97 126.00 128.48 0.1M
2021-07-28 121.13 125.89 119.05 125.50 0.3M
2021-07-27 120.36 121.24 118.20 120.75 0.1M
2021-07-26 122.80 122.90 120.13 121.37 0.1M
2021-07-23 121.41 123.91 120.39 122.80 0.1M
2021-07-22 122.16 124.00 121.18 122.03 0.1M
2021-07-21 124.30 125.60 119.67 122.16 0.3M
2021-07-20 123.29 125.45 122.95 124.80 0.2M
2021-07-19 120.71 125.87 119.16 123.11 0.2M
2021-07-16 121.10 123.78 119.71 121.41 0.3M
2021-07-15 118.65 120.77 118.00 120.46 0.1M
2021-07-14 120.71 121.05 118.20 118.65 0.1M
2021-07-13 118.89 119.80 117.60 118.97 0.1M
2021-07-12 118.90 120.05 117.87 118.56 0.0M
2021-07-09 119.22 119.80 116.84 118.63 0.1M
2021-07-08 117.62 119.46 115.01 118.98 0.1M
2021-07-07 120.27 120.27 117.30 118.60 0.1M
2021-07-06 117.94 120.17 117.22 119.60 0.2M
2021-07-02 117.01 117.94 115.99 117.23 0.1M
2021-07-01 113.38 118.37 113.38 116.78 0.1M
2021-06-30 115.53 116.94 112.62 113.38 0.2M
2021-06-29 113.68 117.34 113.09 115.97 0.1M
2021-06-28 115.00 115.78 112.49 114.06 0.1M
2021-06-25 116.14 116.14 114.00 114.48 0.1M
2021-06-24 117.69 117.97 115.75 116.00 0.1M
2021-06-23 116.64 117.96 115.11 116.79 0.1M
2021-06-22 115.44 116.33 114.01 115.99 0.1M
2021-06-21 112.46 115.95 112.16 115.43 0.1M
2021-06-18 114.72 114.72 112.01 112.99 0.1M
2021-06-17 112.42 114.73 112.42 114.38 0.1M
2021-06-16 111.49 112.82 110.65 112.41 0.1M
2021-06-15 110.00 111.45 109.58 111.45 0.1M
2021-06-14 109.19 112.53 108.00 110.34 0.3M
2021-06-11 104.70 108.01 104.45 107.90 0.2M
2021-06-10 104.43 104.97 103.61 104.97 0.1M
2021-06-09 102.54 104.50 101.92 104.06 0.1M
2021-06-08 104.50 104.90 101.76 102.17 0.1M
2021-06-07 104.40 104.92 103.31 104.16 0.1M
2021-06-04 103.99 104.88 103.12 103.80 0.1M
2021-06-03 104.00 104.73 102.39 103.35 0.1M
2021-06-02 104.04 104.04 102.94 103.73 0.1M
2021-06-01 103.00 104.59 101.15 103.63 0.1M
2021-05-28 103.76 104.43 102.35 102.58 0.1M
2021-05-27 104.30 105.45 103.25 103.43 0.2M
2021-05-26 103.99 105.04 102.51 104.33 0.2M
2021-05-25 98.49 104.00 97.01 101.52 0.5M
2021-05-24 98.00 98.77 95.94 97.68 0.2M
2021-05-21 99.00 99.00 94.01 97.38 0.2M
2021-05-20 94.00 101.05 92.61 98.25 0.5M
2021-05-19 90.00 94.91 88.12 92.58 0.6M
2021-05-18 90.16 92.06 89.78 90.99 0.1M
2021-05-17 93.42 93.42 89.75 90.00 0.1M
2021-05-14 94.07 94.37 91.81 92.89 0.2M
2021-05-13 91.52 94.95 91.31 93.16 0.4M
2021-05-12 89.87 92.10 89.09 91.56 0.3M
2021-05-11 88.33 90.55 86.57 90.05 0.2M
2021-05-10 90.50 90.75 88.64 89.75 0.2M
2021-05-07 90.00 90.85 89.24 90.23 0.2M
2021-05-06 89.73 90.23 88.58 90.22 0.3M
2021-05-05 91.06 91.06 89.25 90.11 0.1M
2021-05-04 91.04 91.04 88.93 89.67 0.2M
2021-05-03 91.56 91.71 89.32 90.22 0.1M
2021-04-30 91.69 92.88 89.67 90.54 0.2M
2021-04-29 91.46 92.48 90.00 92.17 0.2M
2021-04-28 89.89 91.45 89.57 91.36 0.2M
2021-04-27 90.30 90.67 89.22 90.66 0.1M
2021-04-26 88.00 90.20 87.72 90.20 0.1M
2021-04-23 87.00 88.03 86.21 87.72 0.1M
2021-04-22 83.02 86.95 82.77 86.95 0.3M
2021-04-21 82.26 84.12 81.83 83.50 0.3M
2021-04-20 81.08 82.92 80.02 82.29 0.2M
2021-04-19 82.53 82.60 79.21 80.76 0.1M
2021-04-16 84.15 84.15 82.44 82.85 0.0M
2021-04-15 83.05 84.29 82.87 83.50 0.1M
2021-04-14 83.43 83.53 81.38 82.46 0.1M
2021-04-13 82.38 83.67 81.75 83.12 0.1M
2021-04-12 83.29 83.36 81.10 81.90 0.1M
2021-04-09 81.78 83.26 80.10 83.25 0.1M
2021-04-08 81.79 84.31 81.51 81.94 0.3M
2021-04-07 81.72 81.88 79.38 80.98 0.3M
2021-04-06 82.75 83.66 80.57 81.41 0.2M
2021-04-05 85.09 85.09 81.90 83.01 0.2M
2021-04-01 85.83 85.94 83.74 84.34 0.1M
2021-03-31 85.68 86.33 84.01 84.69 0.1M
2021-03-30 82.21 85.71 81.73 85.42 0.1M
2021-03-29 84.80 85.91 82.09 82.96 0.1M
2021-03-26 83.39 85.18 82.58 85.11 0.1M
2021-03-25 82.99 85.00 81.01 82.77 0.3M
2021-03-24 85.86 85.86 82.32 83.58 0.1M
2021-03-23 86.31 86.81 85.49 85.81 0.1M
2021-03-22 85.92 87.64 85.28 86.48 0.1M
2021-03-19 86.86 87.01 85.91 86.41 0.1M
2021-03-18 86.48 88.50 84.54 86.56 0.1M
2021-03-17 89.01 89.01 86.34 87.57 0.1M
2021-03-16 88.55 90.10 87.92 88.52 0.1M
2021-03-15 86.48 87.90 85.46 87.90 0.1M
2021-03-12 89.00 89.87 85.33 85.83 0.2M
2021-03-11 88.00 89.89 87.78 89.75 0.1M
2021-03-10 88.70 89.59 86.56 86.91 0.2M
2021-03-09 81.74 89.80 81.74 88.05 0.2M
2021-03-08 85.88 86.70 80.22 80.65 0.2M
2021-03-05 86.45 87.18 83.24 86.74 0.1M
2021-03-04 88.74 89.81 85.33 86.45 0.1M
2021-03-03 89.60 90.13 87.58 89.14 0.1M
2021-03-02 90.10 90.13 88.90 89.87 0.1M
2021-03-01 88.95 91.00 88.54 89.95 0.2M
2021-02-26 85.10 88.64 84.90 88.45 0.3M
2021-02-25 86.16 87.08 84.34 85.52 0.5M
2021-02-24 85.11 87.20 84.21 87.02 0.1M
2021-02-23 82.66 85.93 81.31 85.17 0.1M
2021-02-22 87.09 87.09 84.50 84.98 0.2M
2021-02-19 86.48 88.62 86.06 87.24 0.2M
2021-02-18 83.57 86.73 82.42 86.07 0.2M
2021-02-17 83.66 85.94 79.02 83.41 0.1M
2021-02-16 86.45 88.06 83.67 83.95 0.3M
2021-02-12 86.11 86.36 84.94 85.90 0.1M
2021-02-11 82.68 86.25 82.60 85.74 0.2M
2021-02-10 86.01 86.21 81.96 82.50 0.2M
2021-02-09 86.08 87.45 85.42 85.75 0.1M
2021-02-08 86.39 87.64 85.85 86.22 0.1M
2021-02-05 85.30 86.67 84.40 86.07 0.4M
2021-02-04 83.28 84.92 82.60 84.92 0.2M
2021-02-03 83.56 83.56 81.51 83.10 0.1M
2021-02-02 82.18 83.61 80.54 83.33 0.2M
2021-02-01 79.26 82.17 79.26 81.86 0.2M
2021-01-29 78.99 79.85 77.05 79.06 0.1M
2021-01-28 78.50 79.85 77.50 79.58 0.1M
2021-01-27 77.57 78.22 74.53 78.17 0.1M
2021-01-26 79.55 79.55 76.96 77.78 0.1M
2021-01-25 80.58 80.70 77.82 78.87 0.1M
2021-01-22 79.95 80.54 78.83 79.98 0.1M
2021-01-21 80.45 80.86 79.54 80.18 0.1M
2021-01-20 80.34 80.45 78.93 80.22 0.1M
2021-01-19 79.53 79.81 78.32 79.25 0.1M
2021-01-15 78.05 79.59 77.09 78.41 0.1M
2021-01-14 79.00 79.00 76.54 78.42 0.1M
2021-01-13 78.73 79.71 78.00 78.34 0.1M
2021-01-12 79.65 79.95 77.69 77.79 0.1M
2021-01-11 79.85 80.78 78.16 79.63 0.1M
2021-01-08 79.95 80.95 79.11 79.86 0.1M
2021-01-07 77.32 79.35 76.65 79.35 0.1M
2021-01-06 75.35 77.95 74.86 77.07 0.1M
2021-01-05 73.35 76.16 72.15 75.73 0.2M
2021-01-04 76.98 77.57 73.19 73.82 0.1M