Endava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	6.84	6.88	6.71	6.73	-	-0.27%	39,364
Jan 27, 2026	6.90	6.90	6.65	6.75	6.75	-2.74%	245,071
Jan 26, 2026	7.00	7.04	6.80	6.94	6.94	-0.72%	378,252
Jan 23, 2026	6.81	7.00	6.81	6.99	6.99	2.19%	408,663
Jan 22, 2026	6.68	6.87	6.67	6.84	6.84	3.64%	279,903
Jan 21, 2026	6.47	6.70	6.47	6.60	6.60	2.64%	381,113
Jan 20, 2026	6.50	6.66	6.36	6.43	6.43	-3.45%	529,296
Jan 16, 2026	6.85	6.88	6.64	6.66	6.66	-3.20%	413,714
Jan 15, 2026	7.08	7.08	6.73	6.88	6.88	-1.71%	446,400
Jan 14, 2026	6.69	7.09	6.67	7.00	7.00	5.42%	646,725
Jan 13, 2026	6.89	6.95	6.58	6.64	6.64	-3.77%	399,057
Jan 12, 2026	6.90	6.91	6.75	6.90	6.90	-0.29%	414,856
Jan 9, 2026	6.79	7.00	6.66	6.92	6.92	2.67%	732,162
Jan 8, 2026	6.61	6.85	6.58	6.74	6.74	1.05%	653,522
Jan 7, 2026	6.68	6.87	6.60	6.67	6.67	-	502,850
Jan 6, 2026	6.41	6.69	6.41	6.67	6.67	4.38%	599,346
Jan 5, 2026	6.13	6.50	6.11	6.39	6.39	4.93%	615,209
Jan 2, 2026	6.37	6.38	6.09	6.09	6.09	-3.64%	695,002
Dec 31, 2025	6.40	6.43	6.29	6.32	6.32	-1.86%	766,180
Dec 30, 2025	6.48	6.60	6.39	6.44	6.44	-1.83%	609,788
Dec 29, 2025	6.51	6.73	6.51	6.56	6.56	-0.91%	577,702
Dec 26, 2025	6.54	6.63	6.46	6.62	6.62	1.38%	330,098
Dec 24, 2025	6.43	6.56	6.40	6.53	6.53	-0.15%	296,753
Dec 23, 2025	6.78	6.78	6.42	6.54	6.54	-4.11%	705,121
Dec 22, 2025	6.87	7.00	6.80	6.82	6.82	-0.29%	605,287
Dec 19, 2025	6.77	6.88	6.71	6.84	6.84	0.74%	706,081
Dec 18, 2025	7.03	7.09	6.60	6.79	6.79	-2.86%	1,425,182
Dec 17, 2025	7.03	7.18	6.92	6.99	6.99	-0.29%	987,568
Dec 16, 2025	6.92	7.07	6.89	7.01	7.01	0.72%	783,984
Dec 15, 2025	6.70	7.00	6.43	6.96	6.96	4.82%	1,759,161
Dec 12, 2025	6.67	6.81	6.58	6.64	6.64	0.76%	865,310
Dec 11, 2025	6.65	6.75	6.55	6.59	6.59	-1.49%	851,025
Dec 10, 2025	6.63	6.78	6.51	6.69	6.69	0.30%	817,013
Dec 9, 2025	6.50	6.77	6.45	6.67	6.67	2.62%	868,747
Dec 8, 2025	6.74	6.84	6.42	6.50	6.50	-3.56%	1,002,275
Dec 5, 2025	6.42	6.85	6.36	6.74	6.74	4.01%	3,813,733
Dec 4, 2025	6.36	6.63	6.29	6.48	6.48	2.69%	1,466,569
Dec 3, 2025	6.10	6.38	6.06	6.31	6.31	4.30%	1,373,599
Dec 2, 2025	6.24	6.27	6.02	6.05	6.05	-3.20%	1,050,867
Dec 1, 2025	6.40	6.45	6.25	6.25	6.25	-3.25%	856,182
Nov 28, 2025	6.36	6.54	6.31	6.46	6.46	1.89%	710,690
Nov 26, 2025	6.29	6.41	6.24	6.34	6.34	-0.16%	700,546
Nov 25, 2025	6.28	6.45	6.27	6.35	6.35	0.79%	1,182,741
Nov 24, 2025	6.35	6.41	6.17	6.30	6.30	-	756,287
Nov 21, 2025	6.08	6.41	6.05	6.30	6.30	3.11%	1,326,780
Nov 20, 2025	6.21	6.22	6.03	6.11	6.11	-0.33%	1,252,564
Nov 19, 2025	6.25	6.28	6.10	6.13	6.13	-1.45%	1,057,298
Nov 18, 2025	6.28	6.32	6.16	6.22	6.22	-1.74%	952,088
Nov 17, 2025	6.59	6.63	6.24	6.33	6.33	-3.51%	1,568,091
Nov 14, 2025	6.78	6.85	6.52	6.56	6.56	-5.07%	1,985,758