Endava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	24.00	24.20	23.42	23.71	23.71	0.25%	411,786
Oct 31, 2024	24.51	24.82	23.40	23.65	23.65	-4.41%	809,890
Oct 30, 2024	25.45	25.72	24.67	24.74	24.74	-3.09%	475,821
Oct 29, 2024	24.79	25.68	24.67	25.53	25.53	3.78%	421,649
Oct 28, 2024	24.59	24.88	24.26	24.60	24.60	-0.89%	599,914
Oct 25, 2024	25.10	25.47	24.61	24.82	24.82	-0.68%	219,964
Oct 24, 2024	25.41	25.65	24.46	24.99	24.99	-1.07%	341,111
Oct 23, 2024	25.80	25.80	24.89	25.26	25.26	-2.28%	290,001
Oct 22, 2024	26.15	26.15	25.22	25.85	25.85	-1.79%	232,044
Oct 21, 2024	26.68	26.71	26.20	26.32	26.32	-1.46%	276,750
Oct 18, 2024	26.60	26.89	26.27	26.71	26.71	0.94%	334,068
Oct 17, 2024	26.30	27.14	26.13	26.46	26.46	0.53%	343,963
Oct 16, 2024	26.23	27.50	25.98	26.32	26.32	0.30%	525,464
Oct 15, 2024	26.00	26.76	25.70	26.24	26.24	-0.08%	581,436
Oct 14, 2024	24.61	26.35	24.39	26.26	26.26	6.32%	554,501
Oct 11, 2024	23.82	24.83	23.69	24.70	24.70	4.13%	577,197
Oct 10, 2024	23.85	24.14	23.28	23.72	23.72	0.55%	621,067
Oct 9, 2024	24.36	24.36	23.50	23.59	23.59	-3.71%	835,935
Oct 8, 2024	24.19	24.84	24.12	24.50	24.50	1.45%	467,001
Oct 7, 2024	25.30	25.37	24.08	24.15	24.15	-4.81%	438,795
Oct 4, 2024	25.15	25.83	24.88	25.37	25.37	1.81%	525,157
Oct 3, 2024	25.09	25.50	24.76	24.92	24.92	-1.58%	443,200
Oct 2, 2024	25.34	25.43	24.70	25.32	25.32	0.12%	424,836
Oct 1, 2024	25.72	25.86	25.17	25.29	25.29	-0.98%	512,697
Sep 30, 2024	26.15	26.31	24.98	25.54	25.54	-2.33%	540,817
Sep 27, 2024	26.24	26.25	25.87	26.15	26.15	0.77%	470,230
Sep 26, 2024	26.49	26.92	25.65	25.95	25.95	0.23%	541,352
Sep 25, 2024	26.50	26.87	25.30	25.89	25.89	-3.43%	708,810
Sep 24, 2024	26.55	27.49	26.21	26.81	26.81	1.13%	627,636
Sep 23, 2024	26.19	26.89	25.76	26.51	26.51	-0.41%	818,640
Sep 20, 2024	27.84	28.07	26.09	26.62	26.62	-3.76%	1,038,859
Sep 19, 2024	28.90	29.54	26.67	27.66	27.66	-4.32%	2,102,511
Sep 18, 2024	29.06	29.80	28.28	28.91	28.91	-1.67%	837,908
Sep 17, 2024	32.31	32.54	29.37	29.40	29.40	-8.01%	1,161,972
Sep 16, 2024	33.45	33.61	31.39	31.96	31.96	-4.45%	705,814
Sep 13, 2024	33.40	33.98	33.30	33.45	33.45	0.06%	428,965
Sep 12, 2024	32.57	33.77	31.99	33.43	33.43	2.36%	538,222
Sep 11, 2024	30.82	33.52	30.45	32.66	32.66	6.11%	592,377
Sep 10, 2024	30.43	30.89	30.26	30.78	30.78	1.48%	140,928
Sep 9, 2024	30.41	30.95	30.19	30.33	30.33	-0.33%	318,674
Sep 6, 2024	31.27	31.74	30.19	30.43	30.43	-0.26%	241,742
Sep 5, 2024	31.29	31.39	30.36	30.51	30.51	-1.49%	120,100
Sep 4, 2024	30.30	31.56	30.30	30.97	30.97	2.14%	160,521
Sep 3, 2024	31.62	31.70	30.22	30.32	30.32	-5.16%	232,871
Aug 30, 2024	32.35	32.68	31.56	31.97	31.97	-0.93%	133,545
Aug 29, 2024	31.87	32.80	31.82	32.27	32.27	2.41%	214,592
Aug 28, 2024	31.79	32.16	31.30	31.51	31.51	-1.35%	284,121
Aug 27, 2024	31.71	32.09	31.37	31.94	31.94	0.38%	151,898
Aug 26, 2024	31.46	32.17	31.45	31.82	31.82	1.40%	157,248
Aug 23, 2024	30.14	31.38	29.93	31.38	31.38	4.46%	327,935
Aug 22, 2024	30.65	30.70	29.96	30.04	30.04	-1.83%	225,082
Aug 21, 2024	29.77	30.60	29.25	30.60	30.60	2.79%	227,024
Aug 20, 2024	29.49	29.98	29.34	29.77	29.77	0.24%	374,574
Aug 19, 2024	29.67	30.00	29.47	29.70	29.70	-0.07%	302,237
Aug 16, 2024	29.59	29.80	29.18	29.72	29.72	1.02%	176,909
Aug 15, 2024	29.14	29.97	29.14	29.42	29.42	1.76%	179,174
Aug 14, 2024	29.01	29.01	28.44	28.91	28.91	-0.48%	261,532
Aug 13, 2024	28.47	29.15	28.35	29.05	29.05	2.25%	281,747
Aug 12, 2024	28.47	28.89	27.72	28.41	28.41	0.11%	226,880
Aug 9, 2024	29.23	29.23	28.36	28.38	28.38	-2.64%	219,613
Aug 8, 2024	29.24	29.66	28.72	29.15	29.15	-0.92%	316,075
Aug 7, 2024	29.93	30.60	29.15	29.42	29.42	-0.71%	622,137
Aug 6, 2024	29.87	30.01	29.21	29.63	29.63	-0.13%	499,075
Aug 5, 2024	28.09	29.96	28.00	29.67	29.67	0.10%	582,400
Aug 2, 2024	30.06	30.17	28.76	29.64	29.64	-4.36%	362,888
Aug 1, 2024	31.69	31.90	30.64	30.99	30.99	-2.73%	492,215
Jul 31, 2024	31.76	32.69	31.60	31.86	31.86	0.95%	347,511
Jul 30, 2024	31.02	31.56	30.81	31.56	31.56	1.94%	291,108
Jul 29, 2024	31.03	31.29	30.50	30.96	30.96	-0.16%	210,215
Jul 26, 2024	30.90	31.07	30.45	31.01	31.01	0.71%	266,939
Jul 25, 2024	30.01	31.24	29.98	30.79	30.79	1.79%	251,212
Jul 24, 2024	30.00	30.53	29.39	30.25	30.25	1.04%	361,971
Jul 23, 2024	31.33	31.52	29.89	29.94	29.94	-4.41%	300,864
Jul 22, 2024	31.21	31.54	31.00	31.32	31.32	0.35%	399,245
Jul 19, 2024	31.40	31.57	30.76	31.21	31.21	-1.67%	388,486
Jul 18, 2024	32.22	33.58	31.56	31.74	31.74	-0.81%	380,283
Jul 17, 2024	31.01	32.22	30.77	32.00	32.00	1.94%	427,284
Jul 16, 2024	32.10	32.97	31.35	31.39	31.39	-1.97%	410,185
Jul 15, 2024	31.50	32.05	31.16	32.02	32.02	2.30%	425,168
Jul 12, 2024	29.32	31.39	29.30	31.30	31.30	6.68%	534,860
Jul 11, 2024	29.20	30.13	29.13	29.34	29.34	2.02%	252,001
Jul 10, 2024	29.31	29.31	28.27	28.76	28.76	-1.37%	555,211
Jul 9, 2024	29.33	29.55	29.06	29.16	29.16	-1.32%	419,546
Jul 8, 2024	29.45	29.65	29.06	29.55	29.55	0.31%	285,215
Jul 5, 2024	29.87	30.11	29.46	29.46	29.46	-1.80%	296,216
Jul 3, 2024	29.96	30.55	29.84	30.00	30.00	0.13%	203,805
Jul 2, 2024	29.15	30.07	29.00	29.96	29.96	2.96%	394,842
Jul 1, 2024	29.16	29.69	28.82	29.10	29.10	-0.48%	343,920
Jun 28, 2024	28.61	29.28	28.55	29.24	29.24	2.81%	648,772
Jun 27, 2024	28.36	28.61	27.89	28.44	28.44	-0.14%	563,834
Jun 26, 2024	27.75	28.54	27.60	28.48	28.48	1.32%	355,543
Jun 25, 2024	28.26	28.50	27.25	28.11	28.11	-0.71%	631,936
Jun 24, 2024	28.38	29.06	28.13	28.31	28.31	-0.21%	681,742
Jun 21, 2024	27.42	28.37	26.65	28.37	28.37	3.28%	662,199
Jun 20, 2024	25.16	27.55	25.00	27.47	27.47	11.21%	613,546
Jun 18, 2024	24.71	25.47	24.51	24.70	24.70	-0.12%	497,758
Jun 17, 2024	25.30	25.51	24.62	24.73	24.73	-2.87%	709,475
Jun 14, 2024	25.33	25.84	25.30	25.46	25.46	-0.59%	355,813
Jun 13, 2024	25.83	26.23	25.57	25.61	25.61	-0.35%	297,715
Jun 12, 2024	26.01	26.19	25.55	25.70	25.70	0.16%	670,212