Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Endava plc American Depositary Shares (each representing one Class A Ordinary (NY:DAVA)

6.340 -0.010 (-0.16%)

Official Closing Price Updated: 7:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	6.290	6.405	6.240	6.340	700,546	-0.01(-0.16%)
Nov 25, 2025	6.280	6.445	6.270	6.350	1,182,276	+0.05(+0.79%)
Nov 24, 2025	6.350	6.410	6.170	6.300	755,867	+0.00(+0.00%)
Nov 21, 2025	6.080	6.405	6.050	6.300	1,326,780	+0.19(+3.11%)
Nov 20, 2025	6.210	6.220	6.030	6.110	1,252,412	-0.02(-0.33%)
Nov 19, 2025	6.250	6.280	6.100	6.130	1,056,950	-0.09(-1.45%)
Nov 18, 2025	6.280	6.320	6.163	6.220	951,998	-0.11(-1.74%)
Nov 17, 2025	6.590	6.630	6.235	6.330	1,566,856	-0.23(-3.51%)
Nov 14, 2025	6.780	6.850	6.520	6.560	1,985,758	-0.35(-5.07%)
Nov 13, 2025	7.230	7.290	6.801	6.910	1,821,322	-0.43(-5.86%)
Nov 12, 2025	6.980	7.360	6.910	7.340	1,975,260	+0.39(+5.61%)
Nov 11, 2025	6.990	7.347	6.640	6.950	5,770,977	-2.48(-26.30%)
Nov 10, 2025	9.440	9.470	8.890	9.430	1,633,655	+0.13(+1.40%)
Nov 07, 2025	8.850	9.390	8.820	9.300	1,289,098	+0.40(+4.49%)
Nov 06, 2025	8.890	8.945	8.710	8.900	611,500	+0.01(+0.11%)
Nov 05, 2025	8.450	8.930	8.450	8.890	595,448	+0.43(+5.08%)
Nov 04, 2025	8.600	8.850	8.460	8.460	485,483	-0.40(-4.51%)
Nov 03, 2025	9.300	9.330	8.820	8.860	595,102	-0.41(-4.42%)
Oct 31, 2025	9.300	9.400	9.075	9.270	812,859	+0.03(+0.32%)
Oct 30, 2025	9.500	9.620	9.220	9.240	768,282	-0.38(-3.95%)
Oct 29, 2025	9.550	9.750	9.460	9.620	773,876	-0.03(-0.31%)
Oct 28, 2025	9.580	9.880	9.510	9.650	956,724	+0.02(+0.21%)
Oct 27, 2025	9.610	9.700	9.350	9.630	1,141,846	+0.17(+1.80%)
Oct 24, 2025	8.850	9.500	8.792	9.460	1,655,638	+0.75(+8.61%)
Oct 23, 2025	8.700	8.740	8.550	8.710	534,986	-0.03(-0.34%)
Oct 22, 2025	8.850	9.030	8.685	8.740	565,193	-0.10(-1.13%)
Oct 21, 2025	8.610	9.016	8.580	8.840	1,094,550	+0.23(+2.67%)
Oct 20, 2025	8.600	8.950	8.500	8.610	894,592	+0.15(+1.77%)
Oct 17, 2025	8.220	8.540	8.220	8.460	689,180	-0.06(-0.70%)
Oct 16, 2025	8.740	8.780	8.410	8.520	509,276	-0.14(-1.62%)
Oct 15, 2025	8.630	8.760	8.560	8.660	771,576	+0.08(+0.93%)
Oct 14, 2025	8.270	8.690	8.170	8.580	714,564	+0.19(+2.26%)
Oct 13, 2025	8.370	8.450	8.270	8.390	668,216	+0.08(+0.96%)
Oct 10, 2025	8.990	9.130	8.290	8.310	1,743,463	-0.64(-7.15%)
Oct 09, 2025	8.910	9.040	8.880	8.950	886,156	+0.01(+0.11%)
Oct 08, 2025	9.050	9.124	8.830	8.940	983,296	-0.03(-0.33%)
Oct 07, 2025	9.360	9.439	8.940	8.970	1,057,339	-0.32(-3.44%)
Oct 06, 2025	9.340	9.450	9.140	9.290	1,101,409	+0.09(+0.98%)
Oct 03, 2025	9.260	9.440	9.160	9.200	1,121,526	+0.03(+0.33%)
Oct 02, 2025	9.330	9.640	9.145	9.170	982,081	-0.16(-1.71%)
Oct 01, 2025	9.010	9.330	8.900	9.330	1,125,016	+0.23(+2.53%)
Sep 30, 2025	8.960	9.150	8.900	9.100	1,039,985	+0.10(+1.11%)
Sep 29, 2025	8.990	9.100	8.870	9.000	913,847	+0.11(+1.24%)
Sep 26, 2025	8.830	8.964	8.700	8.890	963,110	+0.09(+1.02%)
Sep 25, 2025	9.230	9.250	8.800	8.800	2,096,799	-0.58(-6.18%)
Sep 24, 2025	9.210	9.490	9.200	9.380	1,466,626	+0.21(+2.29%)
Sep 23, 2025	9.250	9.416	9.100	9.170	1,459,763	+0.02(+0.22%)
Sep 22, 2025	9.140	9.349	9.120	9.150	1,381,197	-0.08(-0.87%)
Sep 19, 2025	9.570	9.590	9.150	9.230	1,597,079	-0.31(-3.25%)
Sep 18, 2025	9.620	9.738	9.340	9.540	1,026,904	-0.01(-0.10%)
Sep 17, 2025	9.730	9.970	9.460	9.550	1,147,821	-0.08(-0.83%)
Sep 16, 2025	9.530	9.740	9.465	9.630	1,126,827	+0.18(+1.90%)
Sep 15, 2025	9.970	10.00	9.410	9.450	1,335,140	-0.43(-4.35%)
Sep 12, 2025	10.05	10.08	9.780	9.880	1,351,331	-0.12(-1.20%)
Sep 11, 2025	9.400	10.12	9.340	10.00	2,548,915	+0.60(+6.38%)
Sep 10, 2025	9.900	9.990	9.365	9.400	1,472,336	-0.53(-5.34%)
Sep 09, 2025	10.03	10.16	9.770	9.930	1,261,775	-0.10(-1.00%)
Sep 08, 2025	10.10	10.20	9.735	10.03	2,067,383	-0.15(-1.47%)
Sep 05, 2025	10.05	10.29	10.01	10.18	2,663,107	+0.21(+2.11%)
Sep 04, 2025	10.82	11.11	9.840	9.970	9,784,693	-4.41(-30.67%)
Sep 03, 2025	14.32	14.58	14.18	14.38	1,049,796	+0.04(+0.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Endava plc American Depositary Shares (each representing one Class A Ordinary (NY:DAVA)

Historical Prices