Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
9.43
-0.19 (-1.98%)
Oct 30, 2025, 12:47 PM EDT - Market open
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.50 | 9.62 | 9.31 | 9.41 | - | -2.18% | 277,010 |
| Oct 29, 2025 | 9.55 | 9.75 | 9.46 | 9.62 | 9.62 | -0.31% | 773,884 |
| Oct 28, 2025 | 9.58 | 9.88 | 9.51 | 9.65 | 9.65 | 0.21% | 956,735 |
| Oct 27, 2025 | 9.61 | 9.70 | 9.35 | 9.63 | 9.63 | 1.80% | 1,141,906 |
| Oct 24, 2025 | 8.85 | 9.50 | 8.79 | 9.46 | 9.46 | 8.61% | 1,655,638 |
| Oct 23, 2025 | 8.70 | 8.74 | 8.55 | 8.71 | 8.71 | -0.34% | 535,097 |
| Oct 22, 2025 | 8.85 | 9.03 | 8.69 | 8.74 | 8.74 | -1.13% | 565,208 |
| Oct 21, 2025 | 8.62 | 9.02 | 8.58 | 8.84 | 8.84 | 2.67% | 1,094,550 |
| Oct 20, 2025 | 8.60 | 8.95 | 8.50 | 8.61 | 8.61 | 1.77% | 894,592 |
| Oct 17, 2025 | 8.22 | 8.54 | 8.22 | 8.46 | 8.46 | -0.70% | 689,180 |
| Oct 16, 2025 | 8.74 | 8.78 | 8.41 | 8.52 | 8.52 | -1.62% | 509,517 |
| Oct 15, 2025 | 8.63 | 8.76 | 8.56 | 8.66 | 8.66 | 0.93% | 771,737 |
| Oct 14, 2025 | 8.27 | 8.69 | 8.17 | 8.58 | 8.58 | 2.26% | 714,564 |
| Oct 13, 2025 | 8.37 | 8.45 | 8.27 | 8.39 | 8.39 | 0.96% | 668,351 |
| Oct 10, 2025 | 8.99 | 9.13 | 8.29 | 8.31 | 8.31 | -7.15% | 1,743,463 |
| Oct 9, 2025 | 8.91 | 9.04 | 8.88 | 8.95 | 8.95 | 0.11% | 886,189 |
| Oct 8, 2025 | 9.05 | 9.12 | 8.83 | 8.94 | 8.94 | -0.33% | 984,696 |
| Oct 7, 2025 | 9.36 | 9.44 | 8.94 | 8.97 | 8.97 | -3.44% | 1,057,561 |
| Oct 6, 2025 | 9.34 | 9.45 | 9.14 | 9.29 | 9.29 | 0.98% | 1,101,641 |
| Oct 3, 2025 | 9.26 | 9.44 | 9.16 | 9.20 | 9.20 | 0.33% | 1,121,526 |
| Oct 2, 2025 | 9.33 | 9.64 | 9.15 | 9.17 | 9.17 | -1.71% | 982,320 |
| Oct 1, 2025 | 9.01 | 9.33 | 8.90 | 9.33 | 9.33 | 2.53% | 1,125,096 |
| Sep 30, 2025 | 8.96 | 9.15 | 8.90 | 9.10 | 9.10 | 1.11% | 1,040,024 |
| Sep 29, 2025 | 8.99 | 9.10 | 8.87 | 9.00 | 9.00 | 1.24% | 913,850 |
| Sep 26, 2025 | 8.83 | 8.96 | 8.70 | 8.89 | 8.89 | 1.02% | 963,110 |
| Sep 25, 2025 | 9.23 | 9.25 | 8.80 | 8.80 | 8.80 | -6.18% | 2,097,816 |
| Sep 24, 2025 | 9.21 | 9.49 | 9.20 | 9.38 | 9.38 | 2.29% | 1,466,625 |
| Sep 23, 2025 | 9.25 | 9.42 | 9.10 | 9.17 | 9.17 | 0.22% | 1,460,045 |
| Sep 22, 2025 | 9.14 | 9.35 | 9.12 | 9.15 | 9.15 | -0.87% | 1,381,311 |
| Sep 19, 2025 | 9.57 | 9.59 | 9.15 | 9.23 | 9.23 | -3.25% | 1,597,079 |
| Sep 18, 2025 | 9.62 | 9.74 | 9.34 | 9.54 | 9.54 | -0.10% | 1,026,920 |
| Sep 17, 2025 | 9.73 | 9.97 | 9.46 | 9.55 | 9.55 | -0.83% | 1,147,823 |
| Sep 16, 2025 | 9.53 | 9.74 | 9.47 | 9.63 | 9.63 | 1.90% | 1,126,927 |
| Sep 15, 2025 | 9.97 | 10.00 | 9.41 | 9.45 | 9.45 | -4.35% | 1,335,658 |
| Sep 12, 2025 | 10.05 | 10.08 | 9.78 | 9.88 | 9.88 | -1.20% | 1,351,131 |
| Sep 11, 2025 | 9.40 | 10.12 | 9.34 | 10.00 | 10.00 | 6.38% | 2,550,042 |
| Sep 10, 2025 | 9.90 | 9.99 | 9.37 | 9.40 | 9.40 | -5.34% | 1,472,621 |
| Sep 9, 2025 | 10.03 | 10.16 | 9.77 | 9.93 | 9.93 | -1.00% | 1,261,777 |
| Sep 8, 2025 | 10.10 | 10.20 | 9.74 | 10.03 | 10.03 | -1.47% | 2,067,617 |
| Sep 5, 2025 | 10.05 | 10.29 | 10.01 | 10.18 | 10.18 | 2.11% | 2,663,107 |
| Sep 4, 2025 | 10.82 | 11.11 | 9.84 | 9.97 | 9.97 | -30.67% | 9,788,253 |
| Sep 3, 2025 | 14.32 | 14.58 | 14.18 | 14.38 | 14.38 | 0.28% | 1,027,009 |
| Sep 2, 2025 | 14.30 | 14.61 | 13.91 | 14.34 | 14.34 | -2.32% | 1,167,463 |
| Aug 29, 2025 | 14.57 | 14.99 | 14.52 | 14.68 | 14.68 | 0.07% | 1,034,986 |
| Aug 28, 2025 | 14.51 | 14.82 | 14.28 | 14.67 | 14.67 | 1.80% | 947,854 |
| Aug 27, 2025 | 13.50 | 14.44 | 13.50 | 14.41 | 14.41 | 5.80% | 590,089 |
| Aug 26, 2025 | 13.99 | 14.07 | 13.57 | 13.62 | 13.62 | -1.87% | 768,184 |
| Aug 25, 2025 | 13.82 | 13.96 | 13.51 | 13.88 | 13.88 | 1.39% | 481,987 |
| Aug 22, 2025 | 13.20 | 14.07 | 13.20 | 13.69 | 13.69 | 5.39% | 725,896 |
| Aug 21, 2025 | 12.51 | 13.13 | 12.43 | 12.99 | 12.99 | 2.20% | 773,258 |