Skip to main content
Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
14.52
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed

Endava Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202515.0315.0614.5214.5214.52-2.88%677,426
Jun 17, 202515.4115.6414.9414.9514.95-4.35%656,107
Jun 16, 202515.9616.0615.6315.6315.63-0.26%630,970
Jun 13, 202515.8716.1015.5815.6715.67-3.69%691,188
Jun 12, 202516.2416.5416.0016.2716.27-1.57%772,191
Jun 11, 202516.9917.0916.5316.5316.53-2.42%628,467
Jun 10, 202516.9317.3616.7716.9416.942.17%1,246,305
Jun 9, 202516.6217.3216.4716.5816.580.61%707,437
Jun 6, 202515.8016.6615.8016.4816.484.97%833,080
Jun 5, 202516.3016.3315.6715.7015.70-3.56%763,093
Jun 4, 202515.5016.5415.5016.2816.285.44%1,015,075
Jun 3, 202515.0515.6614.6415.4415.442.59%841,428
Jun 2, 202515.4115.4114.8415.0515.05-2.53%1,213,496
May 30, 202515.3415.6815.0015.4415.440.13%1,553,285
May 29, 202515.0015.4314.8815.4215.424.26%2,156,860
May 28, 202515.0515.2414.7914.7914.79-1.79%696,869
May 27, 202514.2615.2514.1315.0615.066.43%1,609,684
May 23, 202514.4014.6114.0014.1514.15-3.74%1,115,459
May 22, 202514.7014.9114.4714.7014.70-696,175
May 21, 202514.9215.1214.6114.7014.70-2.33%783,740
May 20, 202515.4715.4714.8415.0515.05-1.95%1,096,734
May 19, 202514.7215.3514.4415.3515.351.86%1,159,065
May 16, 202514.8115.1814.3515.0715.071.96%1,656,422
May 15, 202515.3215.3814.3214.7814.78-5.50%2,543,409
May 14, 202518.0518.1714.5015.6415.64-26.95%6,946,027
May 13, 202521.4721.8121.0121.4121.41-0.42%1,119,070
May 12, 202520.8321.6120.2921.5021.507.93%753,738
May 9, 202520.0920.4819.7319.9219.92-0.10%627,176
May 8, 202519.3020.8019.3019.9419.944.29%980,511
May 7, 202518.8219.3718.7819.1219.121.86%428,008
May 6, 202518.7319.1218.5018.7718.77-1.21%330,525
May 5, 202518.6619.4018.6619.0019.000.37%519,489
May 2, 202518.5818.9318.4918.9318.933.50%464,038
May 1, 202518.4018.9218.1218.2918.290.44%515,582
Apr 30, 202518.0018.3317.7018.2118.21-1.25%788,406
Apr 29, 202518.4918.6318.2418.4418.44-467,088
Apr 28, 202518.3018.7718.0718.4418.440.33%751,827
Apr 25, 202518.8318.8718.3418.3818.38-2.70%354,324
Apr 24, 202517.8019.1017.7618.8918.895.06%442,415
Apr 23, 202517.7518.8917.5617.9817.985.27%702,902
Apr 22, 202517.2217.5216.9717.0817.080.41%481,035
Apr 21, 202516.8017.1616.6017.0117.01-0.53%424,567
Apr 17, 202517.5117.5116.9617.1017.10-1.72%391,226
Apr 16, 202517.5918.1517.2217.4017.40-2.74%313,602
Apr 15, 202517.6418.1917.6417.8917.890.62%277,411
Apr 14, 202518.3218.5017.4417.7817.78-0.95%384,975
Apr 11, 202517.7117.9817.0617.9517.951.70%280,649
Apr 10, 202519.0519.2317.4417.6517.65-10.32%445,998
Apr 9, 202517.0019.7316.8419.6819.6816.04%617,440
Apr 8, 202518.3718.5416.9216.9616.96-4.99%664,744