Stockscreener 앱 받기
17.36
3.39%
-0.645
Endava Plc Adr 주식 (DAVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $17.65 | $16.70 | $0.948 | 331,669.0 | -3.58% |
| 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% |
| 2025-03-28 | $20.83 | $19.77 | $1.06 | 478,667.0 | -3.68% |
| 2025-03-27 | $21.20 | $20.38 | $0.82 | 313,086.0 | +0.58% |
| 2025-03-26 | $21.43 | $20.54 | $0.89 | 324,120.0 | -2.74% |
| 2025-03-25 | $21.69 | $20.80 | $0.89 | 407,448.0 | +1.83% |
| 2025-03-24 | $22.38 | $20.76 | $1.62 | 508,271.0 | -3.80% |
| 2025-03-21 | $21.98 | $21.00 | $0.98 | 460,658.0 | +1.03% |
| 2025-03-20 | $21.97 | $21.00 | $0.97 | 521,017.0 | -3.00% |
| 2025-03-19 | $22.94 | $21.83 | $1.11 | 662,229.0 | -1.34% |
| 2025-03-18 | $22.50 | $22.07 | $0.43 | 408,457.0 | +0.59% |
| 2025-03-17 | $22.49 | $20.90 | $1.59 | 616,629.0 | +6.02% |
| 2025-03-14 | $21.10 | $20.50 | $0.605 | 590,604.0 | +1.11% |
| 2025-03-13 | $21.34 | $20.54 | $0.795 | 697,879.0 | -2.95% |
| 2025-03-12 | $22.00 | $20.70 | $1.30 | 1,000,065.0 | -0.74% |
| 2025-03-11 | $22.27 | $21.09 | $1.18 | 341,118.0 | -1.33% |
| 2025-03-10 | $23.07 | $21.70 | $1.38 | 440,675.0 | -5.76% |
| 2025-03-07 | $23.31 | $22.30 | $1.01 | 332,154.0 | +1.49% |
| 2025-03-06 | $23.71 | $22.55 | $1.16 | 302,868.0 | -2.82% |
| 2025-03-05 | $23.91 | $23.00 | $0.91 | 250,862.0 | +0.99% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $19.79 | $16.70 | $3.09 | 2,017,546.0 | -11.05% |
| 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% |
Endava Plc Adr 주식 (DAVA) 가격 이력 2023
| 월 | 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% |
1.57%
자본화:
|
볼륨(24시간):