Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
9.55
-0.08 (-0.83%)
Sep 17, 2025, 3:12 PM EDT - Market open
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.73 | 9.97 | 9.49 | 9.62 | - | -0.10% | 751,424 |
| 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 |
| Aug 20, 2025 | 12.55 | 12.87 | 12.54 | 12.71 | 12.71 | -0.70% | 717,572 |
| Aug 19, 2025 | 12.90 | 13.13 | 12.67 | 12.80 | 12.80 | -0.16% | 813,433 |
| Aug 18, 2025 | 12.57 | 13.03 | 12.44 | 12.82 | 12.82 | 1.83% | 1,155,778 |
| Aug 15, 2025 | 13.29 | 13.32 | 12.55 | 12.59 | 12.59 | -6.11% | 1,120,090 |
| Aug 14, 2025 | 14.08 | 14.25 | 13.31 | 13.41 | 13.41 | -2.12% | 869,284 |
| Aug 13, 2025 | 13.05 | 13.97 | 12.98 | 13.70 | 13.70 | 6.28% | 1,233,993 |
| Aug 12, 2025 | 12.77 | 12.90 | 12.47 | 12.89 | 12.89 | 4.88% | 526,765 |
| Aug 11, 2025 | 13.00 | 13.43 | 12.20 | 12.29 | 12.29 | -1.60% | 757,432 |
| Aug 8, 2025 | 12.49 | 12.74 | 12.15 | 12.49 | 12.49 | 2.55% | 745,580 |
| Aug 7, 2025 | 12.07 | 12.20 | 11.81 | 12.18 | 12.18 | 3.13% | 800,265 |
| Aug 6, 2025 | 11.81 | 11.90 | 11.63 | 11.81 | 11.81 | 0.68% | 548,604 |
| Aug 5, 2025 | 12.20 | 12.29 | 11.69 | 11.73 | 11.73 | -3.69% | 908,704 |
| Aug 4, 2025 | 12.17 | 12.25 | 11.95 | 12.18 | 12.18 | 2.01% | 668,394 |
| Aug 1, 2025 | 12.52 | 12.62 | 11.80 | 11.94 | 11.94 | -6.72% | 1,181,682 |
| Jul 31, 2025 | 13.58 | 13.60 | 12.76 | 12.80 | 12.80 | -5.54% | 712,121 |
| Jul 30, 2025 | 14.10 | 14.25 | 13.51 | 13.55 | 13.55 | -3.28% | 399,468 |
| Jul 29, 2025 | 14.82 | 14.94 | 13.98 | 14.01 | 14.01 | -4.50% | 444,329 |
| Jul 28, 2025 | 14.94 | 14.96 | 14.57 | 14.67 | 14.67 | -1.87% | 282,713 |
| Jul 25, 2025 | 14.68 | 14.98 | 14.53 | 14.95 | 14.95 | 2.89% | 312,203 |
| Jul 24, 2025 | 14.87 | 15.04 | 14.43 | 14.53 | 14.53 | -4.16% | 423,759 |
| Jul 23, 2025 | 14.54 | 15.20 | 14.36 | 15.16 | 15.16 | 4.99% | 659,779 |
| Jul 22, 2025 | 13.52 | 14.55 | 13.52 | 14.44 | 14.44 | 7.36% | 786,994 |
| Jul 21, 2025 | 13.73 | 13.86 | 13.42 | 13.45 | 13.45 | -0.88% | 467,933 |
| Jul 18, 2025 | 13.57 | 13.76 | 13.30 | 13.57 | 13.57 | 0.37% | 438,510 |
| Jul 17, 2025 | 13.48 | 13.76 | 13.40 | 13.52 | 13.52 | 0.37% | 682,355 |
| Jul 16, 2025 | 13.25 | 13.54 | 13.12 | 13.47 | 13.47 | 1.51% | 619,658 |
| Jul 15, 2025 | 13.74 | 13.97 | 13.26 | 13.27 | 13.27 | -2.86% | 645,132 |
| Jul 14, 2025 | 13.79 | 13.92 | 13.50 | 13.66 | 13.66 | -0.44% | 563,508 |
| Jul 11, 2025 | 14.04 | 14.14 | 13.61 | 13.72 | 13.72 | -2.63% | 1,141,449 |
| 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 |