Endava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	33.00	33.74	32.41	32.48	32.48	-1.28%	183,819
Jan 29, 2025	32.43	32.97	32.02	32.90	32.90	1.17%	318,283
Jan 28, 2025	32.82	33.46	32.37	32.52	32.52	-0.09%	236,348
Jan 27, 2025	31.75	32.67	31.50	32.55	32.55	1.09%	371,670
Jan 24, 2025	32.00	32.76	31.51	32.20	32.20	1.00%	177,274
Jan 23, 2025	31.23	32.09	30.93	31.88	31.88	1.01%	226,848
Jan 22, 2025	31.28	31.60	30.80	31.56	31.56	0.54%	307,248
Jan 21, 2025	31.55	31.99	30.63	31.39	31.39	-0.51%	522,181
Jan 17, 2025	31.92	31.98	31.38	31.55	31.55	0.16%	165,133
Jan 16, 2025	31.46	32.04	31.00	31.50	31.50	-0.03%	204,386
Jan 15, 2025	31.73	31.85	31.11	31.51	31.51	1.32%	169,567
Jan 14, 2025	31.20	31.70	30.79	31.10	31.10	0.10%	260,573
Jan 13, 2025	31.00	31.22	30.42	31.07	31.07	-0.42%	344,094
Jan 10, 2025	31.64	31.92	30.89	31.20	31.20	-0.13%	499,340
Jan 8, 2025	31.11	31.61	30.66	31.24	31.24	-1.58%	292,827
Jan 7, 2025	32.48	33.49	31.45	31.74	31.74	-1.31%	658,574
Jan 6, 2025	31.50	32.82	31.01	32.16	32.16	2.88%	472,116
Jan 3, 2025	30.63	31.65	30.63	31.26	31.26	2.53%	268,198
Jan 2, 2025	31.03	31.15	30.21	30.49	30.49	-1.33%	426,928
Dec 31, 2024	31.11	31.39	30.61	30.90	30.90	-0.39%	307,359
Dec 30, 2024	30.11	31.48	30.00	31.02	31.02	1.70%	410,118
Dec 27, 2024	30.50	30.73	30.00	30.50	30.50	-0.13%	198,072
Dec 26, 2024	30.59	30.83	30.17	30.54	30.54	-0.97%	238,659
Dec 24, 2024	31.02	31.09	30.30	30.84	30.84	-0.42%	128,389
Dec 23, 2024	30.30	31.05	30.25	30.97	30.97	2.21%	362,826
Dec 20, 2024	30.58	31.17	30.24	30.30	30.30	-2.35%	475,286
Dec 19, 2024	30.56	32.15	30.15	31.03	31.03	3.50%	591,264
Dec 18, 2024	31.00	31.28	29.87	29.98	29.98	-2.73%	391,224
Dec 17, 2024	30.15	31.16	30.00	30.82	30.82	2.02%	428,817
Dec 16, 2024	29.74	30.45	29.52	30.21	30.21	0.70%	574,885
Dec 13, 2024	30.49	30.90	29.81	30.00	30.00	-1.61%	499,131
Dec 12, 2024	30.22	31.10	29.75	30.49	30.49	-0.23%	410,784
Dec 11, 2024	30.30	31.09	29.78	30.56	30.56	2.62%	373,244
Dec 10, 2024	29.60	30.38	29.41	29.78	29.78	-0.43%	446,682
Dec 9, 2024	30.14	30.84	29.66	29.91	29.91	-0.47%	342,306
Dec 6, 2024	28.70	30.10	28.50	30.05	30.05	5.44%	317,116
Dec 5, 2024	28.46	28.62	27.98	28.50	28.50	0.11%	227,972
Dec 4, 2024	28.67	29.39	28.31	28.47	28.47	0.07%	452,663
Dec 3, 2024	27.92	28.72	27.65	28.45	28.45	0.57%	441,036
Dec 2, 2024	28.30	28.37	27.44	28.29	28.29	-0.07%	479,100
Nov 29, 2024	28.76	28.94	27.82	28.31	28.31	-0.53%	274,122
Nov 27, 2024	28.72	29.24	28.35	28.46	28.46	-1.18%	363,215
Nov 26, 2024	28.88	29.20	28.26	28.80	28.80	-0.66%	391,543
Nov 25, 2024	28.95	29.61	28.73	28.99	28.99	1.12%	372,386
Nov 22, 2024	27.98	29.04	27.90	28.67	28.67	0.67%	305,905
Nov 21, 2024	26.95	29.35	26.45	28.48	28.48	6.51%	552,902
Nov 20, 2024	26.30	27.14	25.75	26.74	26.74	2.26%	553,763
Nov 19, 2024	26.00	26.33	25.59	26.15	26.15	0.08%	489,747
Nov 18, 2024	27.02	27.40	26.08	26.13	26.13	-2.79%	467,228
Nov 15, 2024	28.24	28.36	26.63	26.88	26.88	-4.88%	449,417
Nov 14, 2024	29.03	29.49	28.13	28.26	28.26	-3.94%	497,641
Nov 13, 2024	29.58	30.91	28.91	29.42	29.42	-0.27%	414,845
Nov 12, 2024	30.56	33.42	28.90	29.50	29.50	3.51%	1,592,440
Nov 11, 2024	26.53	28.59	26.37	28.50	28.50	8.08%	1,068,162
Nov 8, 2024	25.72	26.38	25.59	26.37	26.37	1.62%	892,688
Nov 7, 2024	24.80	26.19	24.80	25.95	25.95	5.96%	883,284
Nov 6, 2024	24.48	24.89	24.12	24.49	24.49	3.73%	503,277
Nov 5, 2024	24.06	24.16	23.43	23.61	23.61	-1.50%	300,960
Nov 4, 2024	23.77	24.20	23.42	23.97	23.97	1.10%	535,251
Nov 1, 2024	24.00	24.20	23.42	23.71	23.71	0.25%	411,786
Oct 31, 2024	24.51	24.82	23.40	23.65	23.65	-4.41%	809,890
Oct 30, 2024	25.45	25.72	24.67	24.74	24.74	-3.09%	475,821
Oct 29, 2024	24.79	25.68	24.67	25.53	25.53	3.78%	421,649
Oct 28, 2024	24.59	24.88	24.26	24.60	24.60	-0.89%	599,914
Oct 25, 2024	25.10	25.47	24.61	24.82	24.82	-0.68%	219,964
Oct 24, 2024	25.41	25.65	24.46	24.99	24.99	-1.07%	341,111
Oct 23, 2024	25.80	25.80	24.89	25.26	25.26	-2.28%	290,001
Oct 22, 2024	26.15	26.15	25.22	25.85	25.85	-1.79%	232,044
Oct 21, 2024	26.68	26.71	26.20	26.32	26.32	-1.46%	276,750
Oct 18, 2024	26.60	26.89	26.27	26.71	26.71	0.94%	334,068
Oct 17, 2024	26.30	27.14	26.13	26.46	26.46	0.53%	343,963
Oct 16, 2024	26.23	27.50	25.98	26.32	26.32	0.30%	525,464
Oct 15, 2024	26.00	26.76	25.70	26.24	26.24	-0.08%	581,436
Oct 14, 2024	24.61	26.35	24.39	26.26	26.26	6.32%	554,501
Oct 11, 2024	23.82	24.83	23.69	24.70	24.70	4.13%	577,197
Oct 10, 2024	23.85	24.14	23.28	23.72	23.72	0.55%	621,067
Oct 9, 2024	24.36	24.36	23.50	23.59	23.59	-3.71%	835,935
Oct 8, 2024	24.19	24.84	24.12	24.50	24.50	1.45%	467,001
Oct 7, 2024	25.30	25.37	24.08	24.15	24.15	-4.81%	438,795
Oct 4, 2024	25.15	25.83	24.88	25.37	25.37	1.81%	525,157
Oct 3, 2024	25.09	25.50	24.76	24.92	24.92	-1.58%	443,200
Oct 2, 2024	25.34	25.43	24.70	25.32	25.32	0.12%	424,836
Oct 1, 2024	25.72	25.86	25.17	25.29	25.29	-0.98%	512,697
Sep 30, 2024	26.15	26.31	24.98	25.54	25.54	-2.33%	540,817
Sep 27, 2024	26.24	26.25	25.87	26.15	26.15	0.77%	470,230
Sep 26, 2024	26.49	26.92	25.65	25.95	25.95	0.23%	541,352
Sep 25, 2024	26.50	26.87	25.30	25.89	25.89	-3.43%	708,810
Sep 24, 2024	26.55	27.49	26.21	26.81	26.81	1.13%	627,636
Sep 23, 2024	26.19	26.89	25.76	26.51	26.51	-0.41%	818,640
Sep 20, 2024	27.84	28.07	26.09	26.62	26.62	-3.76%	1,038,859
Sep 19, 2024	28.90	29.54	26.67	27.66	27.66	-4.32%	2,102,511
Sep 18, 2024	29.06	29.80	28.28	28.91	28.91	-1.67%	837,908
Sep 17, 2024	32.31	32.54	29.37	29.40	29.40	-8.01%	1,161,972
Sep 16, 2024	33.45	33.61	31.39	31.96	31.96	-4.45%	705,814
Sep 13, 2024	33.40	33.98	33.30	33.45	33.45	0.06%	428,965
Sep 12, 2024	32.57	33.77	31.99	33.43	33.43	2.36%	538,222
Sep 11, 2024	30.82	33.52	30.45	32.66	32.66	6.11%	592,377
Sep 10, 2024	30.43	30.89	30.26	30.78	30.78	1.48%	140,928
Sep 9, 2024	30.41	30.95	30.19	30.33	30.33	-0.33%	318,674
Sep 6, 2024	31.27	31.74	30.19	30.43	30.43	-0.26%	241,742