18.38
price down icon2.70%   -0.51
pre-market  시장 영업 전:  18.23   -0.15   -0.82%
loading

Endava Plc Adr 주식 (DAVA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $18.87 $18.34 $0.53 354,322.0 -2.70%
2025-04-24 $19.10 $17.76 $1.34 442,410.0 +5.06%
2025-04-23 $18.89 $17.56 $1.33 702,897.0 +5.27%
2025-04-22 $17.52 $16.97 $0.55 479,281.0 +0.41%
2025-04-21 $17.16 $16.60 $0.56 424,567.0 -0.53%
2025-04-17 $17.51 $16.96 $0.55 391,211.0 -1.72%
2025-04-16 $18.15 $17.22 $0.9339 313,602.0 -2.74%
2025-04-15 $18.19 $17.64 $0.5499 277,409.0 +0.62%
2025-04-14 $18.50 $17.44 $1.06 384,935.0 -0.95%
2025-04-11 $17.98 $17.05 $0.925 280,621.0 +1.70%
2025-04-10 $19.23 $17.44 $1.79 445,903.0 -10.32%
2025-04-09 $19.73 $16.84 $2.89 617,043.0 +16.04%
2025-04-08 $18.11 $16.92 $1.19 590,930.0 -4.99%
2025-04-07 $19.25 $16.89 $2.36 716,086.0 +2.29%
2025-04-04 $17.78 $16.70 $1.08 685,076.0 -3.06%
2025-04-03 $19.15 $17.91 $1.24 749,130.0 -7.83%
2025-04-02 $19.62 $18.84 $0.78 488,946.0 +1.88%
2025-04-01 $19.79 $18.93 $0.86 447,801.0 -1.74%
2025-03-31 $19.75 $19.28 $0.47 669,638.0 -2.06%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $19.79 $16.60 $3.19 9,146,492.0 -5.79%
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

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%

Endava Plc Adr 주식 (DAVA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $79.86 $62.89 $16.97 6,866,181.0 +19.33%
2023-11 $69.00 $47.79 $21.21 6,490,565.0 +30.06%
2023-10 $61.53 $48.23 $13.30 7,740,007.0 -12.54%
2023-09 $59.79 $47.39 $12.40 7,793,961.0 +17.28%
2023-08 $52.54 $45.00 $7.54 4,425,904.0 -6.79%
2023-07 $61.13 $50.11 $11.02 5,832,900.0 +1.29%
2023-06 $53.99 $44.62 $9.37 7,155,770.0 +6.13%
2023-05 $59.63 $48.09 $11.54 6,622,247.0 -15.23%
2023-04 $67.47 $54.58 $12.89 4,697,846.0 -14.30%
2023-03 $82.25 $63.67 $18.58 5,980,471.0 -15.54%
2023-02 $95.00 $73.00 $22.00 8,103,694.0 -9.48%
2023-01 $89.85 $69.09 $20.76 3,366,121.0 +14.86%
$183.40
price up icon 1.65%
software_infrastructure ZS
$215.58
price up icon 2.59%
software_infrastructure XYZ
$58.09
price up icon 1.03%
software_infrastructure NET
$121.00
price up icon 1.79%
$446.62
price up icon 1.76%
$101.80
price up icon 1.07%
자본화:     |  볼륨(24시간):