Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
8.95
+0.01 (0.11%)
At close: Oct 9, 2025, 4:00 PM EDT
9.02
+0.07 (0.78%)
After-hours: Oct 9, 2025, 7:59 PM EDT

Endava Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20258.919.048.888.958.950.11%885,791
Oct 8, 20259.059.128.838.948.94-0.33%984,696
Oct 7, 20259.369.448.948.978.97-3.44%1,057,561
Oct 6, 20259.349.459.149.299.290.98%1,101,641
Oct 3, 20259.269.449.169.209.200.33%1,121,526
Oct 2, 20259.339.649.159.179.17-1.71%982,320
Oct 1, 20259.019.338.909.339.332.53%1,125,096
Sep 30, 20258.969.158.909.109.101.11%1,040,024
Sep 29, 20258.999.108.879.009.001.24%913,850
Sep 26, 20258.838.968.708.898.891.02%963,110
Sep 25, 20259.239.258.808.808.80-6.18%2,097,816
Sep 24, 20259.219.499.209.389.382.29%1,466,625
Sep 23, 20259.259.429.109.179.170.22%1,460,045
Sep 22, 20259.149.359.129.159.15-0.87%1,381,311
Sep 19, 20259.579.599.159.239.23-3.25%1,597,079
Sep 18, 20259.629.749.349.549.54-0.10%1,026,920
Sep 17, 20259.739.979.469.559.55-0.83%1,147,823
Sep 16, 20259.539.749.479.639.631.90%1,126,927
Sep 15, 20259.9710.009.419.459.45-4.35%1,335,658
Sep 12, 202510.0510.089.789.889.88-1.20%1,351,131
Sep 11, 20259.4010.129.3410.0010.006.38%2,550,042
Sep 10, 20259.909.999.379.409.40-5.34%1,472,621
Sep 9, 202510.0310.169.779.939.93-1.00%1,261,777
Sep 8, 202510.1010.209.7410.0310.03-1.47%2,067,617
Sep 5, 202510.0510.2910.0110.1810.182.11%2,663,107
Sep 4, 202510.8211.119.849.979.97-30.67%9,788,253
Sep 3, 202514.3214.5814.1814.3814.380.28%1,027,009
Sep 2, 202514.3014.6113.9114.3414.34-2.32%1,167,463
Aug 29, 202514.5714.9914.5214.6814.680.07%1,034,986
Aug 28, 202514.5114.8214.2814.6714.671.80%947,854
Aug 27, 202513.5014.4413.5014.4114.415.80%590,089
Aug 26, 202513.9914.0713.5713.6213.62-1.87%768,184
Aug 25, 202513.8213.9613.5113.8813.881.39%481,987
Aug 22, 202513.2014.0713.2013.6913.695.39%725,896
Aug 21, 202512.5113.1312.4312.9912.992.20%773,258
Aug 20, 202512.5512.8712.5412.7112.71-0.70%717,572
Aug 19, 202512.9013.1312.6712.8012.80-0.16%813,433
Aug 18, 202512.5713.0312.4412.8212.821.83%1,155,778
Aug 15, 202513.2913.3212.5512.5912.59-6.11%1,120,090
Aug 14, 202514.0814.2513.3113.4113.41-2.12%869,284
Aug 13, 202513.0513.9712.9813.7013.706.28%1,233,993
Aug 12, 202512.7712.9012.4712.8912.894.88%526,765
Aug 11, 202513.0013.4312.2012.2912.29-1.60%757,432
Aug 8, 202512.4912.7412.1512.4912.492.55%745,580
Aug 7, 202512.0712.2011.8112.1812.183.13%800,265
Aug 6, 202511.8111.9011.6311.8111.810.68%548,604
Aug 5, 202512.2012.2911.6911.7311.73-3.69%908,704
Aug 4, 202512.1712.2511.9512.1812.182.01%668,394
Aug 1, 202512.5212.6211.8011.9411.94-6.72%1,181,682
Jul 31, 202513.5813.6012.7612.8012.80-5.54%712,121