Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
14.82
-0.24 (-1.59%)
May 28, 2025, 4:00 PM - Market closed
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 15.05 | 15.24 | 14.87 | 15.05 | - | -0.10% | 299,241 |
| 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 |
| Apr 29, 2025 | 18.49 | 18.63 | 18.24 | 18.44 | 18.44 | - | 467,088 |
| Apr 28, 2025 | 18.30 | 18.77 | 18.07 | 18.44 | 18.44 | 0.33% | 751,827 |
| Apr 25, 2025 | 18.83 | 18.87 | 18.34 | 18.38 | 18.38 | -2.70% | 354,324 |
| Apr 24, 2025 | 17.80 | 19.10 | 17.76 | 18.89 | 18.89 | 5.06% | 442,415 |
| Apr 23, 2025 | 17.75 | 18.89 | 17.56 | 17.98 | 17.98 | 5.27% | 702,902 |
| Apr 22, 2025 | 17.22 | 17.52 | 16.97 | 17.08 | 17.08 | 0.41% | 481,035 |
| Apr 21, 2025 | 16.80 | 17.16 | 16.60 | 17.01 | 17.01 | -0.53% | 424,567 |
| Apr 17, 2025 | 17.51 | 17.51 | 16.96 | 17.10 | 17.10 | -1.72% | 391,226 |
| Apr 16, 2025 | 17.59 | 18.15 | 17.22 | 17.40 | 17.40 | -2.74% | 313,602 |
| Apr 15, 2025 | 17.64 | 18.19 | 17.64 | 17.89 | 17.89 | 0.62% | 277,411 |
| Apr 14, 2025 | 18.32 | 18.50 | 17.44 | 17.78 | 17.78 | -0.95% | 384,975 |
| Apr 11, 2025 | 17.71 | 17.98 | 17.06 | 17.95 | 17.95 | 1.70% | 280,649 |
| Apr 10, 2025 | 19.05 | 19.23 | 17.44 | 17.65 | 17.65 | -10.32% | 445,998 |
| Apr 9, 2025 | 17.00 | 19.73 | 16.84 | 19.68 | 19.68 | 16.04% | 617,440 |
| Apr 8, 2025 | 18.37 | 18.54 | 16.92 | 16.96 | 16.96 | -4.99% | 664,744 |
| Apr 7, 2025 | 16.93 | 19.25 | 16.90 | 17.85 | 17.85 | 2.29% | 723,028 |
| Apr 4, 2025 | 17.20 | 17.78 | 16.70 | 17.45 | 17.45 | -3.06% | 685,078 |
| Apr 3, 2025 | 19.15 | 19.15 | 17.91 | 18.00 | 18.00 | -7.83% | 749,236 |
| Apr 2, 2025 | 18.84 | 19.62 | 18.84 | 19.53 | 19.53 | 1.88% | 489,985 |
| Apr 1, 2025 | 19.52 | 19.79 | 18.93 | 19.17 | 19.17 | -1.74% | 447,917 |
| Mar 31, 2025 | 19.53 | 19.75 | 19.28 | 19.51 | 19.51 | -2.06% | 669,674 |
| Mar 28, 2025 | 20.55 | 20.83 | 19.77 | 19.92 | 19.92 | -3.68% | 478,770 |
| Mar 27, 2025 | 20.50 | 21.20 | 20.38 | 20.68 | 20.68 | 0.58% | 319,803 |
| Mar 26, 2025 | 21.33 | 21.43 | 20.54 | 20.56 | 20.56 | -2.74% | 332,552 |
| Mar 25, 2025 | 20.80 | 21.69 | 20.80 | 21.14 | 21.14 | 1.83% | 413,720 |
| Mar 24, 2025 | 22.20 | 22.38 | 20.76 | 20.76 | 20.76 | -3.80% | 514,962 |
| Mar 21, 2025 | 21.14 | 21.98 | 21.00 | 21.58 | 21.58 | 1.03% | 461,808 |
| Mar 20, 2025 | 21.69 | 21.97 | 21.00 | 21.36 | 21.36 | -3.00% | 575,269 |
| Mar 19, 2025 | 22.35 | 22.94 | 21.83 | 22.02 | 22.02 | -1.34% | 671,747 |
| Mar 18, 2025 | 22.08 | 22.50 | 22.07 | 22.32 | 22.32 | 0.59% | 408,973 |