Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
4.830
-0.080 (-1.63%)
Mar 13, 2026, 2:52 PM EDT - Market open
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.87 | 5.01 | 4.77 | 4.80 | - | -2.34% | 159,104 |
| Mar 12, 2026 | 4.95 | 5.23 | 4.85 | 4.91 | 4.91 | -2.96% | 266,637 |
| Mar 11, 2026 | 5.07 | 5.23 | 4.94 | 5.06 | 5.06 | 1.00% | 288,295 |
| Mar 10, 2026 | 5.25 | 5.29 | 4.96 | 5.01 | 5.01 | -5.29% | 319,205 |
| Mar 9, 2026 | 5.40 | 5.50 | 5.17 | 5.29 | 5.29 | -3.82% | 418,498 |
| Mar 6, 2026 | 5.44 | 5.52 | 5.32 | 5.50 | 5.50 | -0.36% | 418,097 |
| Mar 5, 2026 | 5.29 | 5.57 | 5.29 | 5.52 | 5.52 | 4.15% | 446,052 |
| Mar 4, 2026 | 4.81 | 5.44 | 4.77 | 5.30 | 5.30 | 12.05% | 587,864 |
| Mar 3, 2026 | 4.55 | 4.85 | 4.54 | 4.73 | 4.73 | 1.50% | 347,672 |
| Mar 2, 2026 | 4.53 | 4.73 | 4.48 | 4.66 | 4.66 | -0.43% | 305,145 |
| Feb 27, 2026 | 4.81 | 4.86 | 4.60 | 4.68 | 4.68 | -4.68% | 394,015 |
| Feb 26, 2026 | 4.70 | 5.03 | 4.69 | 4.91 | 4.91 | 3.37% | 761,178 |
| Feb 25, 2026 | 4.52 | 4.80 | 4.38 | 4.75 | 4.75 | 4.63% | 707,059 |
| Feb 24, 2026 | 4.60 | 4.85 | 4.52 | 4.54 | 4.54 | -0.44% | 423,886 |
| Feb 23, 2026 | 4.88 | 4.88 | 4.47 | 4.56 | 4.56 | -7.69% | 766,168 |
| Feb 20, 2026 | 5.04 | 5.32 | 4.92 | 4.94 | 4.94 | -1.79% | 626,247 |
| Feb 19, 2026 | 5.75 | 5.75 | 4.93 | 5.03 | 5.03 | -3.82% | 1,052,785 |
| Feb 18, 2026 | 5.12 | 5.39 | 5.06 | 5.23 | 5.23 | 2.75% | 587,870 |
| Feb 17, 2026 | 5.05 | 5.15 | 4.96 | 5.09 | 5.09 | -0.20% | 356,331 |
| Feb 13, 2026 | 5.04 | 5.17 | 4.98 | 5.10 | 5.10 | 1.80% | 471,072 |
| Feb 12, 2026 | 5.33 | 5.36 | 4.85 | 5.01 | 5.01 | -4.75% | 546,337 |
| Feb 11, 2026 | 5.66 | 5.66 | 5.22 | 5.26 | 5.26 | -5.57% | 401,474 |
| Feb 10, 2026 | 5.52 | 5.73 | 5.47 | 5.57 | 5.57 | 1.27% | 290,258 |
| Feb 9, 2026 | 5.29 | 5.51 | 5.17 | 5.50 | 5.50 | 0.73% | 445,963 |
| Feb 6, 2026 | 5.11 | 5.53 | 5.11 | 5.46 | 5.46 | 7.27% | 401,113 |
| Feb 5, 2026 | 5.50 | 5.53 | 5.03 | 5.09 | 5.09 | -8.62% | 672,754 |
| Feb 4, 2026 | 5.57 | 5.72 | 5.45 | 5.57 | 5.57 | -0.71% | 845,230 |
| Feb 3, 2026 | 6.17 | 6.17 | 5.48 | 5.61 | 5.61 | -10.24% | 870,811 |
| Feb 2, 2026 | 6.32 | 6.53 | 6.20 | 6.25 | 6.25 | -1.11% | 296,136 |
| Jan 30, 2026 | 6.25 | 6.40 | 6.19 | 6.32 | 6.32 | 0.32% | 227,579 |
| Jan 29, 2026 | 6.59 | 6.59 | 6.14 | 6.30 | 6.30 | -4.55% | 415,056 |
| Jan 28, 2026 | 6.84 | 6.88 | 6.56 | 6.60 | 6.60 | -2.22% | 231,703 |
| Jan 27, 2026 | 6.90 | 6.90 | 6.65 | 6.75 | 6.75 | -2.74% | 245,108 |
| Jan 26, 2026 | 7.00 | 7.04 | 6.80 | 6.94 | 6.94 | -0.72% | 378,417 |
| Jan 23, 2026 | 6.81 | 7.00 | 6.81 | 6.99 | 6.99 | 2.19% | 409,288 |
| Jan 22, 2026 | 6.68 | 6.87 | 6.67 | 6.84 | 6.84 | 3.64% | 280,174 |
| Jan 21, 2026 | 6.47 | 6.70 | 6.47 | 6.60 | 6.60 | 2.64% | 381,130 |
| Jan 20, 2026 | 6.50 | 6.66 | 6.36 | 6.43 | 6.43 | -3.45% | 529,749 |
| Jan 16, 2026 | 6.85 | 6.88 | 6.64 | 6.66 | 6.66 | -3.20% | 424,395 |
| Jan 15, 2026 | 7.08 | 7.08 | 6.73 | 6.88 | 6.88 | -1.71% | 446,624 |
| Jan 14, 2026 | 6.69 | 7.09 | 6.67 | 7.00 | 7.00 | 5.42% | 656,872 |
| Jan 13, 2026 | 6.89 | 6.95 | 6.58 | 6.64 | 6.64 | -3.77% | 399,413 |
| Jan 12, 2026 | 6.90 | 6.91 | 6.75 | 6.90 | 6.90 | -0.29% | 414,918 |
| Jan 9, 2026 | 6.79 | 7.00 | 6.66 | 6.92 | 6.92 | 2.67% | 734,121 |
| Jan 8, 2026 | 6.61 | 6.85 | 6.58 | 6.74 | 6.74 | 1.05% | 653,826 |
| Jan 7, 2026 | 6.68 | 6.87 | 6.60 | 6.67 | 6.67 | - | 503,449 |
| Jan 6, 2026 | 6.41 | 6.69 | 6.41 | 6.67 | 6.67 | 4.38% | 599,923 |
| Jan 5, 2026 | 6.13 | 6.50 | 6.11 | 6.39 | 6.39 | 4.93% | 615,216 |
| Jan 2, 2026 | 6.37 | 6.38 | 6.09 | 6.09 | 6.09 | -3.64% | 698,424 |
| Dec 31, 2025 | 6.40 | 6.43 | 6.29 | 6.32 | 6.32 | -1.86% | 767,590 |