Stockscreener 앱 받기
8.46
4.51%
-0.40
시간 외 거래:
8.60
0.14
+1.65%
Endava Plc Adr 주식 (DAVA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.85 | $8.46 | $0.39 | 484,188.0 | -4.51% |
| 2025-11-03 | $9.33 | $8.82 | $0.51 | 593,198.0 | -4.42% |
| 2025-10-31 | $9.40 | $9.07 | $0.325 | 812,348.0 | +0.32% |
| 2025-10-30 | $9.62 | $9.22 | $0.40 | 767,341.0 | -3.95% |
| 2025-10-29 | $9.75 | $9.46 | $0.29 | 773,663.0 | -0.31% |
| 2025-10-28 | $9.88 | $9.51 | $0.37 | 951,117.0 | +0.21% |
| 2025-10-27 | $9.70 | $9.35 | $0.35 | 1,140,254.0 | +1.80% |
| 2025-10-24 | $9.50 | $8.79 | $0.708 | 1,651,667.0 | +8.61% |
| 2025-10-23 | $8.74 | $8.55 | $0.19 | 534,136.0 | -0.34% |
| 2025-10-22 | $9.03 | $8.69 | $0.345 | 565,147.0 | -1.13% |
| 2025-10-21 | $9.02 | $8.58 | $0.4363 | 1,094,452.0 | +2.67% |
| 2025-10-20 | $8.95 | $8.50 | $0.45 | 893,843.0 | +1.77% |
| 2025-10-17 | $8.54 | $8.22 | $0.32 | 685,150.0 | -0.70% |
| 2025-10-16 | $8.78 | $8.41 | $0.37 | 509,213.0 | -1.62% |
| 2025-10-15 | $8.76 | $8.56 | $0.20 | 771,350.0 | +0.93% |
| 2025-10-14 | $8.69 | $8.17 | $0.52 | 714,335.0 | +2.26% |
| 2025-10-13 | $8.45 | $8.27 | $0.1798 | 662,896.0 | +0.96% |
| 2025-10-10 | $9.13 | $8.29 | $0.84 | 1,717,184.0 | -7.15% |
| 2025-10-09 | $9.04 | $8.88 | $0.16 | 885,932.0 | +0.11% |
| 2025-10-08 | $9.12 | $8.83 | $0.2943 | 982,591.0 | -0.33% |
| 2025-10-07 | $9.44 | $8.94 | $0.4991 | 1,056,180.0 | -3.44% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.33 | $8.46 | $0.87 | 1,561,574.0 | -8.74% |
| 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% |
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% |
2.31%
자본화:
|
볼륨(24시간):