Endava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	14.04	14.14	13.61	13.72	13.72	-2.63%	1,141,152
Jul 10, 2025	14.80	14.80	14.03	14.09	14.09	-5.44%	1,056,435
Jul 9, 2025	15.19	15.31	14.70	14.90	14.90	-1.65%	844,331
Jul 8, 2025	14.69	15.35	14.69	15.15	15.15	1.00%	899,871
Jul 7, 2025	15.50	15.84	14.97	15.00	15.00	-3.23%	427,120
Jul 3, 2025	15.50	15.89	15.18	15.50	15.50	0.39%	684,994
Jul 2, 2025	15.70	15.75	15.15	15.44	15.44	-1.72%	843,752
Jul 1, 2025	15.25	16.05	15.00	15.71	15.71	2.55%	805,807
Jun 30, 2025	15.16	15.44	14.88	15.32	15.32	2.13%	773,765
Jun 27, 2025	14.99	15.14	14.70	15.00	15.00	0.47%	733,480
Jun 26, 2025	14.78	15.03	14.60	14.93	14.93	1.56%	781,254
Jun 25, 2025	14.79	14.95	14.59	14.70	14.70	-0.41%	490,468
Jun 24, 2025	14.06	14.82	13.88	14.76	14.76	6.88%	1,046,398
Jun 23, 2025	13.85	14.02	13.39	13.81	13.81	-0.79%	1,519,487
Jun 20, 2025	14.44	14.53	13.92	13.92	13.92	-4.13%	916,825
Jun 18, 2025	15.03	15.06	14.52	14.52	14.52	-2.88%	677,426
Jun 17, 2025	15.41	15.64	14.94	14.95	14.95	-4.35%	656,107
Jun 16, 2025	15.96	16.06	15.63	15.63	15.63	-0.26%	630,970
Jun 13, 2025	15.87	16.10	15.58	15.67	15.67	-3.69%	691,188
Jun 12, 2025	16.24	16.54	16.00	16.27	16.27	-1.57%	772,191
Jun 11, 2025	16.99	17.09	16.53	16.53	16.53	-2.42%	628,467
Jun 10, 2025	16.93	17.36	16.77	16.94	16.94	2.17%	1,246,305
Jun 9, 2025	16.62	17.32	16.47	16.58	16.58	0.61%	707,437
Jun 6, 2025	15.80	16.66	15.80	16.48	16.48	4.97%	833,080
Jun 5, 2025	16.30	16.33	15.67	15.70	15.70	-3.56%	763,093
Jun 4, 2025	15.50	16.54	15.50	16.28	16.28	5.44%	1,015,075
Jun 3, 2025	15.05	15.66	14.64	15.44	15.44	2.59%	841,428
Jun 2, 2025	15.41	15.41	14.84	15.05	15.05	-2.53%	1,213,496
May 30, 2025	15.34	15.68	15.00	15.44	15.44	0.13%	1,553,285
May 29, 2025	15.00	15.43	14.88	15.42	15.42	4.26%	2,156,860
May 28, 2025	15.05	15.24	14.79	14.79	14.79	-1.79%	696,869
May 27, 2025	14.26	15.25	14.13	15.06	15.06	6.43%	1,609,684
May 23, 2025	14.40	14.61	14.00	14.15	14.15	-3.74%	1,115,459
May 22, 2025	14.70	14.91	14.47	14.70	14.70	-	696,175
May 21, 2025	14.92	15.12	14.61	14.70	14.70	-2.33%	783,740
May 20, 2025	15.47	15.47	14.84	15.05	15.05	-1.95%	1,096,734
May 19, 2025	14.72	15.35	14.44	15.35	15.35	1.86%	1,159,065
May 16, 2025	14.81	15.18	14.35	15.07	15.07	1.96%	1,656,422
May 15, 2025	15.32	15.38	14.32	14.78	14.78	-5.50%	2,543,409
May 14, 2025	18.05	18.17	14.50	15.64	15.64	-26.95%	6,946,027
May 13, 2025	21.47	21.81	21.01	21.41	21.41	-0.42%	1,119,070
May 12, 2025	20.83	21.61	20.29	21.50	21.50	7.93%	753,738
May 9, 2025	20.09	20.48	19.73	19.92	19.92	-0.10%	627,176
May 8, 2025	19.30	20.80	19.30	19.94	19.94	4.29%	980,511
May 7, 2025	18.82	19.37	18.78	19.12	19.12	1.86%	428,008
May 6, 2025	18.73	19.12	18.50	18.77	18.77	-1.21%	330,525
May 5, 2025	18.66	19.40	18.66	19.00	19.00	0.37%	519,489
May 2, 2025	18.58	18.93	18.49	18.93	18.93	3.50%	464,038
May 1, 2025	18.40	18.92	18.12	18.29	18.29	0.44%	515,582
Apr 30, 2025	18.00	18.33	17.70	18.21	18.21	-1.25%	788,406