Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
9.43
-0.19 (-1.98%)
Oct 30, 2025, 12:47 PM EDT - Market open

Endava Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259.509.629.319.41--2.18%277,010
Oct 29, 20259.559.759.469.629.62-0.31%773,884
Oct 28, 20259.589.889.519.659.650.21%956,735
Oct 27, 20259.619.709.359.639.631.80%1,141,906
Oct 24, 20258.859.508.799.469.468.61%1,655,638
Oct 23, 20258.708.748.558.718.71-0.34%535,097
Oct 22, 20258.859.038.698.748.74-1.13%565,208
Oct 21, 20258.629.028.588.848.842.67%1,094,550
Oct 20, 20258.608.958.508.618.611.77%894,592
Oct 17, 20258.228.548.228.468.46-0.70%689,180
Oct 16, 20258.748.788.418.528.52-1.62%509,517
Oct 15, 20258.638.768.568.668.660.93%771,737
Oct 14, 20258.278.698.178.588.582.26%714,564
Oct 13, 20258.378.458.278.398.390.96%668,351
Oct 10, 20258.999.138.298.318.31-7.15%1,743,463
Oct 9, 20258.919.048.888.958.950.11%886,189
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