Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
6.67
0.00 (0.00%)
Jan 7, 2026, 4:00 PM EST - Market closed
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 7.23 | 7.29 | 6.80 | 6.91 | 6.91 | -5.86% | 1,821,657 |
| Nov 12, 2025 | 6.98 | 7.36 | 6.91 | 7.34 | 7.34 | 5.61% | 1,977,782 |
| Nov 11, 2025 | 6.99 | 7.35 | 6.64 | 6.95 | 6.95 | -26.30% | 5,774,742 |
| Nov 10, 2025 | 9.44 | 9.47 | 8.89 | 9.43 | 9.43 | 1.40% | 1,635,662 |
| Nov 7, 2025 | 8.85 | 9.39 | 8.82 | 9.30 | 9.30 | 4.49% | 1,289,098 |
| Nov 6, 2025 | 8.89 | 8.95 | 8.71 | 8.90 | 8.90 | 0.11% | 611,604 |
| Nov 5, 2025 | 8.45 | 8.93 | 8.45 | 8.89 | 8.89 | 5.08% | 595,448 |
| Nov 4, 2025 | 8.60 | 8.85 | 8.46 | 8.46 | 8.46 | -4.51% | 486,339 |
| Nov 3, 2025 | 9.30 | 9.33 | 8.82 | 8.86 | 8.86 | -4.42% | 595,134 |
| Oct 31, 2025 | 9.30 | 9.40 | 9.08 | 9.27 | 9.27 | 0.32% | 812,859 |
| Oct 30, 2025 | 9.50 | 9.62 | 9.22 | 9.24 | 9.24 | -3.95% | 767,769 |
| Oct 29, 2025 | 9.55 | 9.75 | 9.46 | 9.62 | 9.62 | -0.31% | 773,884 |
| Oct 28, 2025 | 9.58 | 9.88 | 9.51 | 9.65 | 9.65 | 0.21% | 956,735 |
| Oct 27, 2025 | 9.61 | 9.70 | 9.35 | 9.63 | 9.63 | 1.80% | 1,141,906 |