Stockscreener 앱 받기
3.16
3.27%
0.10
시간 외 거래:
3.15
-0.01
-0.32%
Endava Plc Adr 주식 (DAVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $3.18 | $3.03 | $0.15 | 177,302.0 | +3.27% |
| 2026-08-12 | $3.06 | $2.91 | $0.15 | 138,118.0 | +1.32% |
| 2026-08-11 | $3.06 | $2.96 | $0.095 | 140,364.0 | +0.33% |
| 2026-08-10 | $3.04 | $2.91 | $0.1325 | 175,466.0 | +2.03% |
| 2026-08-07 | $3.00 | $2.89 | $0.115 | 164,560.0 | +1.37% |
| 2026-08-06 | $2.96 | $2.88 | $0.08 | 149,215.0 | -2.02% |
| 2026-08-05 | $3.13 | $2.94 | $0.19 | 195,738.0 | -3.57% |
| 2026-08-04 | $3.12 | $3.00 | $0.115 | 286,374.0 | +0.00% |
| 2026-08-03 | $3.10 | $2.96 | $0.145 | 290,105.0 | +3.36% |
| 2026-07-31 | $2.99 | $2.82 | $0.17 | 238,977.0 | +3.11% |
| 2026-07-30 | $3.11 | $2.83 | $0.285 | 460,255.0 | -7.67% |
| 2026-07-29 | $3.18 | $2.96 | $0.22 | 878,918.0 | +7.93% |
| 2026-07-28 | $3.10 | $2.78 | $0.315 | 566,689.0 | +4.32% |
| 2026-07-27 | $2.81 | $2.72 | $0.09 | 146,522.0 | +4.51% |
| 2026-07-24 | $2.78 | $2.66 | $0.12 | 180,891.0 | -3.62% |
| 2026-07-23 | $2.77 | $2.70 | $0.075 | 245,052.0 | +0.73% |
| 2026-07-22 | $2.78 | $2.71 | $0.07 | 142,863.0 | +0.37% |
| 2026-07-21 | $2.78 | $2.73 | $0.05 | 112,479.0 | -1.80% |
| 2026-07-20 | $2.79 | $2.73 | $0.065 | 152,190.0 | -1.42% |
| 2026-07-17 | $2.82 | $2.71 | $0.11 | 174,333.0 | +0.71% |
| 2026-07-16 | $2.85 | $2.74 | $0.11 | 197,404.0 | +1.45% |
| 2026-07-15 | $2.92 | $2.76 | $0.16 | 190,656.0 | -3.16% |
| 2026-07-14 | $2.85 | $2.71 | $0.135 | 332,542.0 | +0.00% |
Endava Plc Adr 주식 (DAVA) 연도별 가격 이력
이 심층 분석에서는 Endava Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAVA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Endava Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Endava Plc Adr 주식 (DAVA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $3.18 | $2.88 | $0.30 | 1,894,544.0 | +6.04% |
| 2026-07 | $3.29 | $2.66 | $0.63 | 6,338,851.0 | +5.30% |
| 2026-06 | $3.58 | $2.55 | $1.03 | 8,530,313.0 | -12.11% |
| 2026-05 | $4.25 | $3.07 | $1.18 | 9,909,302.0 | -19.90% |
| 2026-04 | $5.07 | $3.98 | $1.09 | 4,918,946.0 | -9.05% |
| 2026-03 | $5.57 | $4.21 | $1.36 | 6,736,757.0 | -5.56% |
| 2026-02 | $6.53 | $4.38 | $2.15 | 10,900,785.0 | -25.95% |
| 2026-01 | $7.09 | $6.08 | $1.00 | 9,182,824.0 | +0.00% |
Endava Plc Adr 주식 (DAVA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.18 | $6.02 | $1.16 | 21,678,427.0 | -0.31% |
| 2025-11 | $9.47 | $6.03 | $3.44 | 26,220,965.0 | -30.31% |
| 2025-10 | $9.88 | $8.17 | $1.71 | 21,495,131.0 | +1.87% |
| 2025-09 | $14.61 | $8.70 | $5.91 | 38,826,073.0 | -38.01% |
| 2025-08 | $14.99 | $11.63 | $3.36 | 17,320,824.0 | +14.69% |
| 2025-07 | $16.05 | $12.76 | $3.29 | 13,668,771.0 | -16.45% |
| 2025-06 | $17.36 | $13.39 | $3.97 | 16,931,998.0 | -0.78% |
| 2025-05 | $21.81 | $14.00 | $7.81 | 27,716,438.0 | -15.21% |
| 2025-04 | $19.79 | $16.60 | $3.19 | 10,799,443.0 | -6.66% |
| 2025-03 | $24.40 | $19.28 | $5.12 | 10,009,370.0 | -18.44% |
| 2025-02 | $34.94 | $23.28 | $11.66 | 9,647,437.0 | -26.22% |
| 2025-01 | $33.74 | $30.21 | $3.53 | 6,007,811.0 | +4.92% |
Endava Plc Adr 주식 (DAVA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.15 | $27.44 | $4.71 | 7,446,978.0 | +9.57% |
| 2024-11 | $33.42 | $23.42 | $10.00 | 10,671,447.0 | +19.70% |
| 2024-10 | $27.50 | $23.28 | $4.22 | 9,657,114.0 | -7.40% |
| 2024-09 | $33.98 | $24.98 | $9.00 | 11,916,015.0 | -20.11% |
| 2024-08 | $32.80 | $27.72 | $5.08 | 6,505,994.0 | +0.35% |
| 2024-07 | $33.58 | $28.27 | $5.31 | 6,787,321.0 | +8.96% |
| 2024-06 | $29.28 | $24.51 | $4.77 | 10,385,402.0 | +8.54% |
| 2024-05 | $33.69 | $26.62 | $7.07 | 15,858,737.0 | -7.10% |
| 2024-04 | $38.05 | $28.99 | $9.06 | 13,952,343.0 | -23.76% |
| 2024-03 | $40.65 | $35.25 | $5.40 | 18,756,997.0 | +2.34% |
| 2024-02 | $72.98 | $36.37 | $36.61 | 9,583,894.0 | -47.48% |
| 2024-01 | $81.06 | $70.66 | $10.40 | 4,137,326.0 | -9.09% |
6.14%
1.34%
자본화:
|
볼륨(24시간):