Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 28.83 | -0.17 | -0.59% | 29.16 | 29.25 | 28.5497 | 601,328 |
| May 17 2024 | 29.00 | -1.31 | -4.32% | 30.12 | 30.26 | 28.94 | 879,167 |
| May 16 2024 | 30.31 | 0.23 | 0.76% | 30.00 | 30.94 | 29.92 | 572,563 |
| May 15 2024 | 30.08 | 0.10 | 0.33% | 30.60 | 30.60 | 29.87 | 673,804 |
| May 14 2024 | 29.98 | -0.48 | -1.58% | 31.00 | 31.37 | 29.94 | 399,826 |
| May 13 2024 | 30.46 | -0.03 | -0.10% | 30.85 | 31.31 | 30.44 | 422,834 |
| May 10 2024 | 30.49 | -1.03 | -3.27% | 31.92 | 32.26 | 30.29 | 586,041 |
| May 09 2024 | 31.52 | -1.65 | -4.97% | 32.60 | 32.70 | 30.95 | 1,591,496 |
| May 08 2024 | 33.17 | -0.11 | -0.33% | 32.96 | 33.69 | 32.82 | 609,048 |
| May 07 2024 | 33.28 | 1.09 | 3.39% | 32.30 | 33.43 | 32.30 | 634,051 |
| May 06 2024 | 32.19 | 1.29 | 4.17% | 31.42 | 32.53 | 31.28 | 422,991 |
| May 03 2024 | 30.90 | -0.25 | -0.80% | 31.80 | 31.80 | 30.72 | 319,727 |
| May 02 2024 | 31.15 | -0.10 | -0.32% | 31.77 | 31.8648 | 30.63 | 354,289 |
| May 01 2024 | 31.25 | 2.25 | 7.76% | 29.55 | 31.54 | 29.49 | 894,118 |
| Apr 30 2024 | 29.00 | -0.95 | -3.17% | 29.82 | 29.88 | 28.99 | 287,931 |
| Apr 29 2024 | 29.95 | 0.13 | 0.44% | 30.13 | 30.30 | 29.85 | 251,849 |
| Apr 26 2024 | 29.82 | 0.72 | 2.47% | 29.21 | 29.99 | 29.1501 | 405,838 |
| Apr 25 2024 | 29.10 | -0.90 | -3.00% | 29.75 | 29.82 | 29.02 | 356,308 |
| Apr 24 2024 | 30.00 | -0.31 | -1.02% | 30.41 | 30.60 | 29.60 | 381,492 |
| Apr 23 2024 | 30.31 | 0.66 | 2.23% | 29.80 | 30.41 | 29.80 | 828,230 |
| Apr 22 2024 | 29.65 | -0.27 | -0.90% | 30.10 | 30.47 | 29.62 | 419,236 |
| Apr 19 2024 | 29.92 | -0.44 | -1.45% | 30.27 | 30.47 | 29.54 | 670,211 |
| Apr 18 2024 | 30.36 | 0.27 | 0.90% | 30.08 | 31.07 | 29.83 | 882,059 |
| Apr 17 2024 | 30.09 | -0.68 | -2.21% | 30.89 | 30.9399 | 29.81 | 950,803 |
| Apr 16 2024 | 30.77 | 0.17 | 0.56% | 30.37 | 31.07 | 30.08 | 625,371 |
| Apr 15 2024 | 30.60 | 0.00 | 0.00% | 30.68 | 31.15 | 29.69 | 807,405 |
| Apr 12 2024 | 30.60 | -0.80 | -2.55% | 31.00 | 31.47 | 30.55 | 730,399 |
| Apr 11 2024 | 31.40 | -0.60 | -1.88% | 32.31 | 32.425 | 31.16 | 712,543 |
| Apr 10 2024 | 32.00 | -0.96 | -2.91% | 32.50 | 33.15 | 31.82 | 977,285 |
| Apr 09 2024 | 32.96 | -1.09 | -3.20% | 34.26 | 34.62 | 32.84 | 1,113,491 |
| Apr 08 2024 | 34.05 | -0.07 | -0.21% | 34.36 | 34.63 | 33.95 | 488,711 |
| Apr 05 2024 | 34.12 | -0.56 | -1.61% | 34.12 | 34.9149 | 34.01 | 441,378 |
| Apr 04 2024 | 34.68 | -0.32 | -0.91% | 35.44 | 35.565 | 34.54 | 437,866 |
| Apr 03 2024 | 35.00 | -1.80 | -4.89% | 36.62 | 37.1599 | 34.99 | 625,210 |
| Apr 02 2024 | 36.80 | -0.88 | -2.34% | 37.15 | 37.45 | 36.62 | 1,684,954 |
| Apr 01 2024 | 37.68 | -0.36 | -0.95% | 38.05 | 38.05 | 36.96 | 355,866 |
| Mar 28 2024 | 38.04 | 0.21 | 0.56% | 37.83 | 38.42 | 37.72 | 505,909 |
| Mar 27 2024 | 37.83 | 0.08 | 0.21% | 38.23 | 38.26 | 37.54 | 408,229 |
| Mar 26 2024 | 37.75 | -0.91 | -2.35% | 39.10 | 39.10 | 37.44 | 350,699 |
| Mar 25 2024 | 38.66 | 1.47 | 3.95% | 37.67 | 39.19 | 37.2501 | 654,896 |
| Mar 22 2024 | 37.19 | -0.68 | -1.80% | 37.67 | 37.97 | 36.33 | 1,290,199 |
| Mar 21 2024 | 37.87 | -0.88 | -2.27% | 39.15 | 39.46 | 37.49 | 850,593 |
| Mar 20 2024 | 38.75 | -0.17 | -0.44% | 38.80 | 39.65 | 38.252 | 721,670 |
| Mar 19 2024 | 38.92 | 1.71 | 4.60% | 38.93 | 40.65 | 38.75 | 909,258 |
| Mar 18 2024 | 37.21 | 0.62 | 1.69% | 36.52 | 37.575 | 36.0101 | 388,567 |
| Mar 15 2024 | 36.59 | -0.08 | -0.22% | 36.49 | 36.84 | 36.16 | 310,930 |
| Mar 14 2024 | 36.67 | -0.72 | -1.93% | 37.43 | 37.7065 | 36.00 | 762,980 |
| Mar 13 2024 | 37.39 | -0.21 | -0.56% | 37.66 | 37.82 | 36.99 | 568,717 |
| Mar 12 2024 | 37.60 | 0.30 | 0.80% | 37.65 | 37.785 | 37.12 | 776,425 |
| Mar 11 2024 | 37.30 | -0.20 | -0.53% | 37.34 | 38.0456 | 36.47 | 820,066 |
| Mar 08 2024 | 37.50 | 0.70 | 1.90% | 37.13 | 38.1478 | 37.00 | 1,646,271 |
| Mar 07 2024 | 36.80 | 0.83 | 2.31% | 36.13 | 37.0783 | 35.25 | 1,872,422 |
| Mar 06 2024 | 35.97 | -1.16 | -3.12% | 37.15 | 37.84 | 35.75 | 1,084,692 |
| Mar 05 2024 | 37.13 | -0.85 | -2.24% | 37.55 | 37.87 | 36.30 | 640,927 |
| Mar 04 2024 | 37.98 | -1.12 | -2.86% | 38.72 | 39.73 | 37.975 | 1,408,938 |
| Mar 01 2024 | 39.10 | 1.93 | 5.19% | 37.92 | 39.15 | 36.75 | 3,179,117 |
| Feb 29 2024 | 37.17 | -26.65 | -41.76% | 46.40 | 46.99 | 36.37 | 5,301,104 |
| Feb 28 2024 | 63.82 | -0.47 | -0.73% | 64.00 | 64.54 | 63.04 | 403,516 |
| Feb 27 2024 | 64.29 | -0.94 | -1.44% | 66.14 | 66.80 | 64.13 | 248,945 |
| Feb 26 2024 | 65.23 | -1.48 | -2.22% | 66.56 | 67.14 | 65.20 | 254,723 |
| Feb 23 2024 | 66.71 | 0.24 | 0.36% | 66.58 | 68.2858 | 65.58 | 169,014 |
| Feb 22 2024 | 66.47 | 0.81 | 1.23% | 66.88 | 68.585 | 66.27 | 588,291 |
| Feb 21 2024 | 65.66 | -0.66 | -1.00% | 65.74 | 66.595 | 65.16 | 121,056 |
