Skip to main content
Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
30.30
-0.73 (-2.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

Endava Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.5831.1730.2430.3030.30-2.35%475,286
Dec 19, 202430.5632.1530.1531.0331.033.50%591,264
Dec 18, 202431.0031.2829.8729.9829.98-2.73%391,224
Dec 17, 202430.1531.1630.0030.8230.822.02%428,817
Dec 16, 202429.7430.4529.5230.2130.210.70%574,885
Dec 13, 202430.4930.9029.8130.0030.00-1.61%499,131
Dec 12, 202430.2231.1029.7530.4930.49-0.23%410,784
Dec 11, 202430.3031.0929.7830.5630.562.62%373,244
Dec 10, 202429.6030.3829.4129.7829.78-0.43%446,682
Dec 9, 202430.1430.8429.6629.9129.91-0.47%342,306
Dec 6, 202428.7030.1028.5030.0530.055.44%317,116
Dec 5, 202428.4628.6227.9828.5028.500.11%227,972
Dec 4, 202428.6729.3928.3128.4728.470.07%452,663
Dec 3, 202427.9228.7227.6528.4528.450.57%441,036
Dec 2, 202428.3028.3727.4428.2928.29-0.07%479,100
Nov 29, 202428.7628.9427.8228.3128.31-0.53%274,122
Nov 27, 202428.7229.2428.3528.4628.46-1.18%363,215
Nov 26, 202428.8829.2028.2628.8028.80-0.66%391,543
Nov 25, 202428.9529.6128.7328.9928.991.12%372,386
Nov 22, 202427.9829.0427.9028.6728.670.67%305,905
Nov 21, 202426.9529.3526.4528.4828.486.51%552,902
Nov 20, 202426.3027.1425.7526.7426.742.26%553,763
Nov 19, 202426.0026.3325.5926.1526.150.08%489,747
Nov 18, 202427.0227.4026.0826.1326.13-2.79%467,228
Nov 15, 202428.2428.3626.6326.8826.88-4.88%449,417
Nov 14, 202429.0329.4928.1328.2628.26-3.94%497,641
Nov 13, 202429.5830.9128.9129.4229.42-0.27%414,845
Nov 12, 202430.5633.4228.9029.5029.503.51%1,592,440
Nov 11, 202426.5328.5926.3728.5028.508.08%1,068,162
Nov 8, 202425.7226.3825.5926.3726.371.62%892,688
Nov 7, 202424.8026.1924.8025.9525.955.96%883,284
Nov 6, 202424.4824.8924.1224.4924.493.73%503,277
Nov 5, 202424.0624.1623.4323.6123.61-1.50%300,960
Nov 4, 202423.7724.2023.4223.9723.971.10%535,251
Nov 1, 202424.0024.2023.4223.7123.710.25%411,786
Oct 31, 202424.5124.8223.4023.6523.65-4.41%809,890
Oct 30, 202425.4525.7224.6724.7424.74-3.09%475,821
Oct 29, 202424.7925.6824.6725.5325.533.78%421,649
Oct 28, 202424.5924.8824.2624.6024.60-0.89%599,914
Oct 25, 202425.1025.4724.6124.8224.82-0.68%219,964
Oct 24, 202425.4125.6524.4624.9924.99-1.07%341,111
Oct 23, 202425.8025.8024.8925.2625.26-2.28%290,001
Oct 22, 202426.1526.1525.2225.8525.85-1.79%232,044
Oct 21, 202426.6826.7126.2026.3226.32-1.46%276,750
Oct 18, 202426.6026.8926.2726.7126.710.94%334,068
Oct 17, 202426.3027.1426.1326.4626.460.53%343,963
Oct 16, 202426.2327.5025.9826.3226.320.30%525,464
Oct 15, 202426.0026.7625.7026.2426.24-0.08%581,436
Oct 14, 202424.6126.3524.3926.2626.266.32%554,501
Oct 11, 202423.8224.8323.6924.7024.704.13%577,197
Oct 10, 202423.8524.1423.2823.7223.720.55%621,067
Oct 9, 202424.3624.3623.5023.5923.59-3.71%835,935
Oct 8, 202424.1924.8424.1224.5024.501.45%467,001
Oct 7, 202425.3025.3724.0824.1524.15-4.81%438,795
Oct 4, 202425.1525.8324.8825.3725.371.81%525,157
Oct 3, 202425.0925.5024.7624.9224.92-1.58%443,200
Oct 2, 202425.3425.4324.7025.3225.320.12%424,836
Oct 1, 202425.7225.8625.1725.2925.29-0.98%512,697
Sep 30, 202426.1526.3124.9825.5425.54-2.33%540,817
Sep 27, 202426.2426.2525.8726.1526.150.77%470,230
Sep 26, 202426.4926.9225.6525.9525.950.23%541,352
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