Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
11.94
-0.86 (-6.72%)
At close: Aug 1, 2025, 4:00 PM
12.14
+0.20 (1.68%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202512.5212.6211.8011.9411.94-6.72%1,176,812
Jul 31, 202513.5813.6012.7612.8012.80-5.54%712,121
Jul 30, 202514.1014.2513.5113.5513.55-3.28%399,468
Jul 29, 202514.8214.9413.9814.0114.01-4.50%444,329
Jul 28, 202514.9414.9614.5714.6714.67-1.87%282,713
Jul 25, 202514.6814.9814.5314.9514.952.89%312,203
Jul 24, 202514.8715.0414.4314.5314.53-4.16%423,759
Jul 23, 202514.5415.2014.3615.1615.164.99%659,779
Jul 22, 202513.5214.5513.5214.4414.447.36%786,994
Jul 21, 202513.7313.8613.4213.4513.45-0.88%467,933
Jul 18, 202513.5713.7613.3013.5713.570.37%438,510
Jul 17, 202513.4813.7613.4013.5213.520.37%682,355
Jul 16, 202513.2513.5413.1213.4713.471.51%619,658
Jul 15, 202513.7413.9713.2613.2713.27-2.86%645,132
Jul 14, 202513.7913.9213.5013.6613.66-0.44%563,508
Jul 11, 202514.0414.1413.6113.7213.72-2.63%1,141,449
Jul 10, 202514.8014.8014.0314.0914.09-5.44%1,056,435
Jul 9, 202515.1915.3114.7014.9014.90-1.65%844,331
Jul 8, 202514.6915.3514.6915.1515.151.00%899,871
Jul 7, 202515.5015.8414.9715.0015.00-3.23%427,120
Jul 3, 202515.5015.8915.1815.5015.500.39%684,994
Jul 2, 202515.7015.7515.1515.4415.44-1.72%843,752
Jul 1, 202515.2516.0515.0015.7115.712.55%805,807
Jun 30, 202515.1615.4414.8815.3215.322.13%773,765
Jun 27, 202514.9915.1414.7015.0015.000.47%733,480
Jun 26, 202514.7815.0314.6014.9314.931.56%781,254
Jun 25, 202514.7914.9514.5914.7014.70-0.41%490,468
Jun 24, 202514.0614.8213.8814.7614.766.88%1,046,398
Jun 23, 202513.8514.0213.3913.8113.81-0.79%1,519,487
Jun 20, 202514.4414.5313.9213.9213.92-4.13%916,825
Jun 18, 202515.0315.0614.5214.5214.52-2.88%677,426
Jun 17, 202515.4115.6414.9414.9514.95-4.35%656,107
Jun 16, 202515.9616.0615.6315.6315.63-0.26%630,970
Jun 13, 202515.8716.1015.5815.6715.67-3.69%691,188
Jun 12, 202516.2416.5416.0016.2716.27-1.57%772,191
Jun 11, 202516.9917.0916.5316.5316.53-2.42%628,467
Jun 10, 202516.9317.3616.7716.9416.942.17%1,246,305
Jun 9, 202516.6217.3216.4716.5816.580.61%707,437
Jun 6, 202515.8016.6615.8016.4816.484.97%833,080
Jun 5, 202516.3016.3315.6715.7015.70-3.56%763,093
Jun 4, 202515.5016.5415.5016.2816.285.44%1,015,075
Jun 3, 202515.0515.6614.6415.4415.442.59%841,428
Jun 2, 202515.4115.4114.8415.0515.05-2.53%1,213,496
May 30, 202515.3415.6815.0015.4415.440.13%1,553,285
May 29, 202515.0015.4314.8815.4215.424.26%2,156,860
May 28, 202515.0515.2414.7914.7914.79-1.79%696,869
May 27, 202514.2615.2514.1315.0615.066.43%1,609,684
May 23, 202514.4014.6114.0014.1514.15-3.74%1,115,459
May 22, 202514.7014.9114.4714.7014.70-696,175
May 21, 202514.9215.1214.6114.7014.70-2.33%783,740