Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
18.89
+0.60 (3.28%)
May 2, 2025, 4:00 PM EDT - Market closed

Endava Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202516.9319.2516.9017.8517.852.29%723,028
Apr 4, 202517.2017.7816.7017.4517.45-3.06%685,078
Apr 3, 202519.1519.1517.9118.0018.00-7.83%749,236
Apr 2, 202518.8419.6218.8419.5319.531.88%489,985
Apr 1, 202519.5219.7918.9319.1719.17-1.74%447,917
Mar 31, 202519.5319.7519.2819.5119.51-2.06%669,674
Mar 28, 202520.5520.8319.7719.9219.92-3.68%478,770
Mar 27, 202520.5021.2020.3820.6820.680.58%319,803
Mar 26, 202521.3321.4320.5420.5620.56-2.74%332,552
Mar 25, 202520.8021.6920.8021.1421.141.83%413,720
Mar 24, 202522.2022.3820.7620.7620.76-3.80%514,962
Mar 21, 202521.1421.9821.0021.5821.581.03%461,808
Mar 20, 202521.6921.9721.0021.3621.36-3.00%575,269
Mar 19, 202522.3522.9421.8322.0222.02-1.34%671,747
Mar 18, 202522.0822.5022.0722.3222.320.59%408,973
Mar 17, 202520.9022.4920.9022.1922.196.02%624,224
Mar 14, 202520.8521.1020.5020.9320.931.11%597,723
Mar 13, 202521.3221.3420.5420.7020.70-2.95%701,817
Mar 12, 202521.6222.0020.7021.3321.33-0.74%1,007,841
Mar 11, 202521.8022.2721.0921.4921.49-1.33%342,373
Mar 10, 202522.5923.0821.7021.7821.78-5.76%447,505
Mar 7, 202522.6023.3122.3023.1123.111.49%333,348
Mar 6, 202523.1023.7122.5622.7722.77-2.82%308,456
Mar 5, 202523.3223.9123.0023.4323.430.99%252,093
Mar 4, 202523.3524.0023.0323.2023.20-2.07%498,353
Mar 3, 202524.2624.4023.6123.6923.69-0.96%496,368
Feb 28, 202523.8324.1323.2823.9223.92-0.08%780,966
Feb 27, 202524.7624.9723.6723.9423.94-2.48%713,294
Feb 26, 202525.2825.6724.5324.5524.55-2.81%972,238
Feb 25, 202525.7026.2925.1325.2625.26-3.00%457,957
Feb 24, 202526.4426.9424.9026.0426.040.08%611,826
Feb 21, 202528.7229.0325.6026.0226.02-8.06%1,034,633