Endava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	5.12	5.39	5.06	5.34	-	4.91%	349,805
Feb 17, 2026	5.05	5.15	4.96	5.09	5.09	-0.20%	354,819
Feb 13, 2026	5.04	5.17	4.98	5.10	5.10	1.80%	470,072
Feb 12, 2026	5.33	5.36	4.85	5.01	5.01	-4.75%	546,289
Feb 11, 2026	5.66	5.66	5.22	5.26	5.26	-5.57%	400,341
Feb 10, 2026	5.52	5.73	5.47	5.57	5.57	1.27%	289,856
Feb 9, 2026	5.29	5.51	5.17	5.50	5.50	0.73%	445,897
Feb 6, 2026	5.11	5.53	5.11	5.46	5.46	7.27%	400,898
Feb 5, 2026	5.50	5.53	5.03	5.09	5.09	-8.62%	666,535
Feb 4, 2026	5.57	5.72	5.45	5.57	5.57	-0.71%	839,823
Feb 3, 2026	6.17	6.17	5.48	5.61	5.61	-10.24%	869,105
Feb 2, 2026	6.32	6.53	6.20	6.25	6.25	-1.11%	296,049
Jan 30, 2026	6.25	6.40	6.19	6.32	6.32	0.32%	223,176
Jan 29, 2026	6.59	6.59	6.14	6.30	6.30	-4.55%	414,246
Jan 28, 2026	6.84	6.88	6.56	6.60	6.60	-2.22%	231,041
Jan 27, 2026	6.90	6.90	6.65	6.75	6.75	-2.74%	245,071
Jan 26, 2026	7.00	7.04	6.80	6.94	6.94	-0.72%	378,252
Jan 23, 2026	6.81	7.00	6.81	6.99	6.99	2.19%	408,663
Jan 22, 2026	6.68	6.87	6.67	6.84	6.84	3.64%	279,903
Jan 21, 2026	6.47	6.70	6.47	6.60	6.60	2.64%	381,113
Jan 20, 2026	6.50	6.66	6.36	6.43	6.43	-3.45%	529,296
Jan 16, 2026	6.85	6.88	6.64	6.66	6.66	-3.20%	413,714
Jan 15, 2026	7.08	7.08	6.73	6.88	6.88	-1.71%	446,400
Jan 14, 2026	6.69	7.09	6.67	7.00	7.00	5.42%	646,725
Jan 13, 2026	6.89	6.95	6.58	6.64	6.64	-3.77%	399,057
Jan 12, 2026	6.90	6.91	6.75	6.90	6.90	-0.29%	414,856
Jan 9, 2026	6.79	7.00	6.66	6.92	6.92	2.67%	732,162
Jan 8, 2026	6.61	6.85	6.58	6.74	6.74	1.05%	653,522
Jan 7, 2026	6.68	6.87	6.60	6.67	6.67	-	502,850
Jan 6, 2026	6.41	6.69	6.41	6.67	6.67	4.38%	599,346
Jan 5, 2026	6.13	6.50	6.11	6.39	6.39	4.93%	615,209
Jan 2, 2026	6.37	6.38	6.09	6.09	6.09	-3.64%	695,002
Dec 31, 2025	6.40	6.43	6.29	6.32	6.32	-1.86%	766,180
Dec 30, 2025	6.48	6.60	6.39	6.44	6.44	-1.83%	609,788
Dec 29, 2025	6.51	6.73	6.51	6.56	6.56	-0.91%	577,702
Dec 26, 2025	6.54	6.63	6.46	6.62	6.62	1.38%	330,098
Dec 24, 2025	6.43	6.56	6.40	6.53	6.53	-0.15%	296,753
Dec 23, 2025	6.78	6.78	6.42	6.54	6.54	-4.11%	705,121
Dec 22, 2025	6.87	7.00	6.80	6.82	6.82	-0.29%	605,287
Dec 19, 2025	6.77	6.88	6.71	6.84	6.84	0.74%	706,081
Dec 18, 2025	7.03	7.09	6.60	6.79	6.79	-2.86%	1,425,182
Dec 17, 2025	7.03	7.18	6.92	6.99	6.99	-0.29%	987,568
Dec 16, 2025	6.92	7.07	6.89	7.01	7.01	0.72%	783,984
Dec 15, 2025	6.70	7.00	6.43	6.96	6.96	4.82%	1,759,161
Dec 12, 2025	6.67	6.81	6.58	6.64	6.64	0.76%	865,310
Dec 11, 2025	6.65	6.75	6.55	6.59	6.59	-1.49%	851,025
Dec 10, 2025	6.63	6.78	6.51	6.69	6.69	0.30%	817,013
Dec 9, 2025	6.50	6.77	6.45	6.67	6.67	2.62%	868,747
Dec 8, 2025	6.74	6.84	6.42	6.50	6.50	-3.56%	1,002,275
Dec 5, 2025	6.42	6.85	6.36	6.74	6.74	4.01%	3,813,733