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
2025-09-30 8.96 9.14 8.90 9.10 1.0M
2025-09-29 8.97 9.10 8.87 9.02 0.9M
2025-09-26 8.83 8.96 8.70 8.89 1.0M
2025-09-25 9.23 9.25 8.80 8.80 2.1M
2025-09-24 9.21 9.49 9.20 9.38 1.5M
2025-09-23 9.25 9.42 9.10 9.17 1.5M
2025-09-22 9.14 9.35 9.12 9.15 1.4M
2025-09-19 9.57 9.59 9.15 9.23 1.6M
2025-09-18 9.62 9.74 9.34 9.54 1.0M
2025-09-17 9.73 9.97 9.46 9.55 1.1M
2025-09-16 9.53 9.74 9.47 9.63 1.1M
2025-09-15 9.97 10.00 9.41 9.45 1.3M
2025-09-12 10.05 10.08 9.78 9.88 1.4M
2025-09-11 9.40 10.12 9.34 10.00 2.6M
2025-09-10 9.90 9.99 9.37 9.40 1.5M
2025-09-09 10.03 10.16 9.77 9.93 1.3M
2025-09-08 10.10 10.20 9.74 10.03 2.1M
2025-09-05 10.05 10.29 10.01 10.18 2.7M
2025-09-04 10.82 11.11 9.84 9.97 9.8M
2025-09-03 14.32 14.58 14.18 14.38 1.1M
2025-09-02 14.30 14.61 13.91 14.34 1.2M
2025-08-29 14.57 14.99 14.52 14.68 1.0M
2025-08-28 14.51 14.82 14.28 14.67 0.9M
2025-08-27 13.50 14.44 13.50 14.41 0.6M
2025-08-26 13.99 14.07 13.57 13.62 0.8M
2025-08-25 13.82 13.96 13.51 13.88 0.5M
2025-08-22 13.20 14.07 13.20 13.69 0.7M
2025-08-21 12.51 13.13 12.43 12.99 0.8M
2025-08-20 12.55 12.87 12.54 12.71 0.7M
2025-08-19 12.90 13.13 12.67 12.80 0.8M
2025-08-18 12.57 13.03 12.44 12.82 1.2M
2025-08-15 13.29 13.32 12.55 12.59 1.1M
2025-08-14 14.08 14.25 13.31 13.41 0.9M
2025-08-13 13.05 13.97 12.98 13.70 1.2M
2025-08-12 12.77 12.90 12.47 12.89 0.5M
2025-08-11 13.00 13.43 12.20 12.29 0.8M
2025-08-08 12.49 12.74 12.15 12.49 0.7M
2025-08-07 12.07 12.20 11.81 12.18 0.8M
2025-08-06 11.81 11.90 11.63 11.81 0.5M
2025-08-05 12.20 12.29 11.69 11.73 0.9M
2025-08-04 12.17 12.25 11.95 12.18 0.7M
2025-08-01 12.52 12.62 11.80 11.94 1.2M
2025-07-31 13.58 13.60 12.76 12.80 0.7M
2025-07-30 14.10 14.25 13.51 13.55 0.4M
2025-07-29 14.82 14.94 13.98 14.01 0.4M
2025-07-28 14.94 14.96 14.57 14.67 0.3M
2025-07-25 14.68 14.98 14.53 14.95 0.3M
2025-07-24 14.87 15.04 14.43 14.53 0.4M
2025-07-23 14.54 15.20 14.36 15.16 0.7M
2025-07-22 13.52 14.55 13.52 14.44 0.8M
2025-07-21 13.73 13.86 13.42 13.45 0.5M
2025-07-18 13.57 13.76 13.30 13.57 0.4M
2025-07-17 13.48 13.76 13.40 13.52 0.7M
2025-07-16 13.25 13.54 13.12 13.47 0.6M
2025-07-15 13.74 13.97 13.26 13.27 0.6M
2025-07-14 13.79 13.92 13.50 13.66 0.6M
2025-07-11 14.04 14.14 13.61 13.72 1.1M
2025-07-10 14.80 14.80 14.03 14.09 1.1M
2025-07-09 15.19 15.31 14.70 14.90 0.8M
2025-07-08 14.69 15.35 14.69 15.15 0.9M
2025-07-07 15.50 15.84 14.97 15.00 0.4M
2025-07-03 15.50 15.89 15.18 15.50 0.7M
2025-07-02 15.70 15.75 15.15 15.44 0.8M
2025-07-01 15.25 16.05 15.00 15.71 0.8M
2025-06-30 15.16 15.44 14.88 15.32 0.8M
2025-06-27 14.99 15.14 14.70 15.00 0.7M
2025-06-26 14.78 15.03 14.60 14.93 0.8M
2025-06-25 14.79 14.95 14.59 14.70 0.5M
2025-06-24 14.06 14.82 13.88 14.76 1.0M
2025-06-23 13.85 14.02 13.39 13.81 1.5M
2025-06-20 14.44 14.53 13.92 13.92 0.9M
2025-06-18 15.03 15.06 14.52 14.52 0.7M
2025-06-17 15.41 15.64 14.94 14.95 0.7M
2025-06-16 15.96 16.06 15.63 15.63 0.6M
2025-06-13 15.87 16.10 15.58 15.67 0.7M
2025-06-12 16.24 16.54 16.00 16.27 0.8M
2025-06-11 16.99 17.09 16.53 16.53 0.6M
2025-06-10 16.93 17.36 16.77 16.94 1.2M
2025-06-09 16.62 17.32 16.47 16.58 0.7M
2025-06-06 15.80 16.66 15.80 16.48 0.8M
2025-06-05 16.30 16.33 15.67 15.70 0.8M
2025-06-04 15.50 16.54 15.50 16.28 1.0M
2025-06-03 15.05 15.66 14.64 15.44 0.8M
2025-06-02 15.41 15.41 14.84 15.05 1.2M
2025-05-30 15.34 15.68 15.00 15.44 1.6M
2025-05-29 15.00 15.43 14.88 15.42 2.2M
2025-05-28 15.05 15.24 14.79 14.79 0.7M
2025-05-27 14.26 15.25 14.13 15.06 1.6M
2025-05-23 14.40 14.61 14.00 14.15 1.1M
2025-05-22 14.70 14.91 14.47 14.70 0.7M
2025-05-21 14.92 15.12 14.61 14.70 0.8M
2025-05-20 15.47 15.47 14.84 15.05 1.1M
2025-05-19 14.72 15.35 14.44 15.35 1.2M
2025-05-16 14.81 15.18 14.35 15.07 1.7M
2025-05-15 15.32 15.38 14.32 14.78 2.5M
2025-05-14 18.05 18.17 14.50 15.64 6.9M
2025-05-13 21.47 21.81 21.01 21.41 1.1M
2025-05-12 20.83 21.61 20.29 21.50 0.8M
2025-05-09 20.09 20.48 19.73 19.92 0.6M
2025-05-08 19.30 20.80 19.30 19.94 1.0M
2025-05-07 18.82 19.37 18.78 19.12 0.4M
2025-05-06 18.73 19.12 18.50 18.77 0.3M
2025-05-05 18.66 19.40 18.66 19.00 0.5M
2025-05-02 18.58 18.93 18.49 18.93 0.5M
2025-05-01 18.40 18.92 18.12 18.29 0.5M
2025-04-30 18.00 18.33 17.70 18.21 0.8M
2025-04-29 18.49 18.63 18.24 18.44 0.5M
2025-04-28 18.30 18.77 18.07 18.44 0.8M
2025-04-25 18.83 18.87 18.34 18.38 0.4M
2025-04-24 17.80 19.10 17.76 18.89 0.4M
2025-04-23 17.75 18.89 17.56 17.98 0.7M
2025-04-22 17.22 17.52 16.97 17.08 0.5M
2025-04-21 16.80 17.16 16.60 17.01 0.4M
2025-04-17 17.51 17.51 16.96 17.10 0.4M
2025-04-16 17.59 18.15 17.22 17.40 0.3M
2025-04-15 17.64 18.19 17.64 17.89 0.3M
2025-04-14 18.32 18.50 17.44 17.78 0.4M
2025-04-11 17.71 17.98 17.06 17.95 0.3M
2025-04-10 19.05 19.23 17.44 17.65 0.4M
2025-04-09 17.00 19.73 16.84 19.68 0.6M
2025-04-08 18.37 18.54 16.92 16.96 0.7M
2025-04-07 16.93 19.25 16.90 17.85 0.7M
2025-04-04 17.20 17.78 16.70 17.45 0.7M
2025-04-03 19.15 19.15 17.91 18.00 0.7M
2025-04-02 18.84 19.62 18.84 19.53 0.5M
2025-04-01 19.52 19.79 18.93 19.17 0.4M
2025-03-31 19.53 19.75 19.28 19.51 0.7M
2025-03-28 20.55 20.83 19.77 19.92 0.5M
2025-03-27 20.50 21.20 20.38 20.68 0.3M
2025-03-26 21.33 21.43 20.54 20.56 0.3M
2025-03-25 20.80 21.69 20.80 21.14 0.4M
2025-03-24 22.20 22.38 20.76 20.76 0.5M
2025-03-21 21.14 21.98 21.00 21.58 0.5M
2025-03-20 21.69 21.97 21.00 21.36 0.6M
2025-03-19 22.35 22.94 21.83 22.02 0.7M
2025-03-18 22.08 22.50 22.07 22.32 0.4M
2025-03-17 20.90 22.49 20.90 22.19 0.6M
2025-03-14 20.85 21.10 20.50 20.93 0.6M
2025-03-13 21.32 21.34 20.54 20.70 0.7M
2025-03-12 21.62 22.00 20.70 21.33 1.0M
2025-03-11 21.80 22.27 21.09 21.49 0.3M
2025-03-10 22.59 23.08 21.70 21.78 0.4M
2025-03-07 22.60 23.31 22.30 23.11 0.3M
2025-03-06 23.10 23.71 22.56 22.77 0.3M
2025-03-05 23.32 23.91 23.00 23.43 0.3M
2025-03-04 23.35 24.00 23.03 23.20 0.5M
2025-03-03 24.26 24.40 23.61 23.69 0.5M
2025-02-28 23.83 24.13 23.28 23.92 0.8M
2025-02-27 24.76 24.97 23.67 23.94 0.7M
2025-02-26 25.28 25.67 24.53 24.55 1.0M
2025-02-25 25.70 26.29 25.13 25.26 0.5M
2025-02-24 26.44 26.94 24.90 26.04 0.6M
2025-02-21 28.72 29.03 25.60 26.02 1.0M
2025-02-20 32.50 33.29 27.52 28.30 1.3M
2025-02-19 32.27 32.72 30.30 30.51 1.1M
2025-02-18 34.50 34.50 32.52 32.76 0.4M
2025-02-14 34.32 34.73 33.95 34.22 0.2M
2025-02-13 33.94 34.82 33.63 34.49 0.2M
2025-02-12 33.48 34.06 33.28 33.77 0.3M
2025-02-11 33.15 33.87 33.02 33.80 0.3M
2025-02-10 33.75 34.52 33.14 33.28 0.3M
2025-02-07 33.74 34.94 33.46 33.49 0.5M
2025-02-06 32.42 33.72 32.42 33.72 0.3M
2025-02-05 32.22 32.78 32.18 32.58 0.1M
2025-02-04 32.09 32.77 32.09 32.50 0.2M
2025-02-03 31.61 32.30 31.00 32.09 0.2M
2025-01-31 32.59 32.93 31.82 32.42 0.2M
2025-01-30 33.00 33.74 32.41 32.48 0.2M
2025-01-29 32.43 32.97 32.02 32.90 0.3M
2025-01-28 32.82 33.46 32.37 32.52 0.2M
2025-01-27 31.75 32.67 31.50 32.55 0.4M
2025-01-24 32.00 32.76 31.51 32.20 0.2M
2025-01-23 31.23 32.09 30.93 31.88 0.2M
2025-01-22 31.28 31.60 30.80 31.56 0.3M
2025-01-21 31.55 31.99 30.63 31.39 0.5M
2025-01-17 31.92 31.98 31.38 31.55 0.2M
2025-01-16 31.46 32.04 31.00 31.50 0.2M
2025-01-15 31.73 31.85 31.11 31.51 0.2M
2025-01-14 31.20 31.70 30.79 31.10 0.3M
2025-01-13 31.00 31.22 30.42 31.07 0.3M
2025-01-10 31.64 31.92 30.89 31.20 0.5M
2025-01-08 31.11 31.61 30.66 31.24 0.3M
2025-01-07 32.48 33.49 31.45 31.74 0.7M
2025-01-06 31.50 32.82 31.01 32.16 0.5M
2025-01-03 30.63 31.65 30.63 31.26 0.3M
2025-01-02 31.03 31.15 30.21 30.49 0.4M