Skip to main content
Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
25.95
+0.06 (0.23%)
At close: Sep 26, 2024, 4:00 PM
26.36
+0.41 (1.58%)
After-hours: Sep 26, 2024, 7:57 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202426.4926.9225.6525.9525.950.23%538,998
Sep 25, 202426.5026.8725.3025.8925.89-3.43%708,810
Sep 24, 202426.5527.4926.2126.8126.811.13%627,636
Sep 23, 202426.1926.8925.7626.5126.51-0.41%818,640
Sep 20, 202427.8428.0726.0926.6226.62-3.76%1,038,859
Sep 19, 202428.9029.5426.6727.6627.66-4.32%2,102,511
Sep 18, 202429.0629.8028.2828.9128.91-1.67%837,908
Sep 17, 202432.3132.5429.3729.4029.40-8.01%1,161,972
Sep 16, 202433.4533.6131.3931.9631.96-4.45%705,814
Sep 13, 202433.4033.9833.3033.4533.450.06%428,965
Sep 12, 202432.5733.7731.9933.4333.432.36%538,222
Sep 11, 202430.8233.5230.4532.6632.666.11%592,377
Sep 10, 202430.4330.8930.2630.7830.781.48%140,928
Sep 9, 202430.4130.9530.1930.3330.33-0.33%318,674
Sep 6, 202431.2731.7430.1930.4330.43-0.26%241,742
Sep 5, 202431.2931.3930.3630.5130.51-1.49%120,100
Sep 4, 202430.3031.5630.3030.9730.972.14%160,521
Sep 3, 202431.6231.7030.2230.3230.32-5.16%232,871
Aug 30, 202432.3532.6831.5631.9731.97-0.93%133,545
Aug 29, 202431.8732.8031.8232.2732.272.41%214,592
Aug 28, 202431.7932.1631.3031.5131.51-1.35%284,121
Aug 27, 202431.7132.0931.3731.9431.940.38%151,898
Aug 26, 202431.4632.1731.4531.8231.821.40%157,248
Aug 23, 202430.1431.3829.9331.3831.384.46%327,935
Aug 22, 202430.6530.7029.9630.0430.04-1.83%225,082
Aug 21, 202429.7730.6029.2530.6030.602.79%227,024
Aug 20, 202429.4929.9829.3429.7729.770.24%374,574
Aug 19, 202429.6730.0029.4729.7029.70-0.07%302,237
Aug 16, 202429.5929.8029.1829.7229.721.02%176,909
Aug 15, 202429.1429.9729.1429.4229.421.76%179,174
Aug 14, 202429.0129.0128.4428.9128.91-0.48%261,532
Aug 13, 202428.4729.1528.3529.0529.052.25%281,747
Aug 12, 202428.4728.8927.7228.4128.410.11%226,880
Aug 9, 202429.2329.2328.3628.3828.38-2.64%219,613
Aug 8, 202429.2429.6628.7229.1529.15-0.92%316,075
Aug 7, 202429.9330.6029.1529.4229.42-0.71%622,137
Aug 6, 202429.8730.0129.2129.6329.63-0.13%499,075
Aug 5, 202428.0929.9628.0029.6729.670.10%582,400
Aug 2, 202430.0630.1728.7629.6429.64-4.36%362,888
Aug 1, 202431.6931.9030.6430.9930.99-2.73%492,215
Jul 31, 202431.7632.6931.6031.8631.860.95%347,511
Jul 30, 202431.0231.5630.8131.5631.561.94%291,108
Jul 29, 202431.0331.2930.5030.9630.96-0.16%210,215
Jul 26, 202430.9031.0730.4531.0131.010.71%266,939
Jul 25, 202430.0131.2429.9830.7930.791.79%251,212
Jul 24, 202430.0030.5329.3930.2530.251.04%361,971
Jul 23, 202431.3331.5229.8929.9429.94-4.41%300,864
Jul 22, 202431.2131.5431.0031.3231.320.35%399,245
Jul 19, 202431.4031.5730.7631.2131.21-1.67%388,486
Jul 18, 202432.2233.5831.5631.7431.74-0.81%380,283
Jul 17, 202431.0132.2230.7732.0032.001.94%427,284
Jul 16, 202432.1032.9731.3531.3931.39-1.97%410,185
Jul 15, 202431.5032.0531.1632.0232.022.30%425,168
Jul 12, 202429.3231.3929.3031.3031.306.68%534,860
Jul 11, 202429.2030.1329.1329.3429.342.02%252,001
Jul 10, 202429.3129.3128.2728.7628.76-1.37%555,211
Jul 9, 202429.3329.5529.0629.1629.16-1.32%419,546
Jul 8, 202429.4529.6529.0629.5529.550.31%285,215
Jul 5, 202429.8730.1129.4629.4629.46-1.80%296,216
Jul 3, 202429.9630.5529.8430.0030.000.13%203,805
Jul 2, 202429.1530.0729.0029.9629.962.96%394,842
Jul 1, 202429.1629.6928.8229.1029.10-0.48%343,920
Jun 28, 202428.6129.2828.5529.2429.242.81%648,772
Jun 27, 202428.3628.6127.8928.4428.44-0.14%563,834
Jun 26, 202427.7528.5427.6028.4828.481.32%355,543
Jun 25, 202428.2628.5027.2528.1128.11-0.71%631,936
Jun 24, 202428.3829.0628.1328.3128.31-0.21%681,742
Jun 21, 202427.4228.3726.6528.3728.373.28%662,199
Jun 20, 202425.1627.5525.0027.4727.4711.21%613,546
Jun 18, 202424.7125.4724.5124.7024.70-0.12%497,758
Jun 17, 202425.3025.5124.6224.7324.73-2.87%709,475
Jun 14, 202425.3325.8425.3025.4625.46-0.59%355,813
Jun 13, 202425.8326.2325.5725.6125.61-0.35%297,715
Jun 12, 202426.0126.1925.5525.7025.700.16%670,212
Jun 11, 202426.0026.0725.3525.6625.66-0.43%462,145
Jun 10, 202426.0726.6625.5225.7725.77-1.79%407,703
Jun 7, 202426.6227.3126.2426.2426.24-2.42%694,262
Jun 6, 202426.1927.8826.1926.8926.892.40%595,854
Jun 5, 202425.6626.5125.5126.2626.263.84%697,484
Jun 4, 202426.0926.2125.1425.2925.29-3.03%715,422
Jun 3, 202427.3827.3826.0726.0826.08-3.19%646,352
May 31, 202426.9027.4226.6226.9426.94-0.26%866,329
May 30, 202428.2628.3426.7127.0127.01-4.99%838,125
May 29, 202429.1529.3328.3928.4328.43-2.44%468,061
May 28, 202430.3530.3529.0229.1429.14-2.96%612,440
May 24, 202430.3930.4128.2030.0330.03-3.07%1,162,573
May 23, 202431.7433.3130.5130.9830.986.06%1,632,253
May 22, 202429.1229.7028.7229.2129.21-0.14%707,672
May 21, 202428.9329.2728.1329.2529.251.46%869,624
May 20, 202429.1629.2528.5528.8328.83-0.59%602,964
May 17, 202430.1230.2628.9429.0029.00-4.32%879,299
May 16, 202430.0030.9429.9230.3130.310.76%572,573
May 15, 202430.6030.6029.8730.0830.080.33%674,264
May 14, 202431.1731.3729.9429.9829.98-1.58%399,858
May 13, 202430.8531.3130.4430.4630.46-0.10%422,834
May 10, 202431.9232.2630.2930.4930.49-3.27%586,170
May 9, 202432.6032.7030.9531.5231.52-4.97%1,591,497
May 8, 202432.9633.6932.8233.1733.17-0.33%609,055
May 7, 202432.3033.4332.3033.2833.283.39%634,126
May 6, 202431.4232.5331.2832.1932.194.17%422,993