Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
1.970
-0.080 (-3.90%)
Oct 27, 2026, 2:00 PM EDT - Market open
Endava Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 2.02 | 2.04 | 1.95 | 1.97 | 1.97 | -3.90% | 82,325 |
| Oct 26, 2026 | 2.14 | 2.18 | 2.05 | 2.05 | 2.05 | -3.76% | 99,470 |
| Oct 23, 2026 | 2.13 | 2.15 | 2.05 | 2.13 | 2.13 | -1.84% | 100,758 |
| Oct 22, 2026 | 2.15 | 2.20 | 2.11 | 2.17 | 2.17 | 1.40% | 185,461 |
| Oct 21, 2026 | 2.19 | 2.21 | 2.12 | 2.14 | 2.14 | -2.28% | 135,623 |
| Oct 20, 2026 | 2.09 | 2.25 | 2.07 | 2.19 | 2.19 | 6.83% | 439,780 |
| Oct 19, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | -0.49% | 89,866 |
| Oct 16, 2026 | 2.06 | 2.11 | 2.03 | 2.06 | 2.06 | - | 244,251 |
| Oct 15, 2026 | 1.92 | 2.10 | 1.92 | 2.06 | 2.06 | 7.29% | 240,482 |
| Oct 14, 2026 | 2.00 | 2.01 | 1.91 | 1.92 | 1.92 | -3.52% | 149,211 |
| Oct 13, 2026 | 1.95 | 2.07 | 1.94 | 1.99 | 1.99 | 1.53% | 211,667 |
| Oct 12, 2026 | 2.01 | 2.04 | 1.91 | 1.96 | 1.96 | -2.49% | 156,529 |
| Oct 9, 2026 | 1.98 | 2.04 | 1.96 | 2.01 | 2.01 | 2.03% | 169,648 |
| Oct 8, 2026 | 1.91 | 1.98 | 1.88 | 1.97 | 1.97 | 3.14% | 140,456 |
| Oct 7, 2026 | 1.85 | 1.91 | 1.82 | 1.91 | 1.91 | 1.60% | 250,536 |
| Oct 6, 2026 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | -1.57% | 120,155 |
| Oct 5, 2026 | 1.92 | 1.97 | 1.90 | 1.91 | 1.91 | -0.52% | 245,717 |
| Oct 2, 2026 | 1.95 | 1.97 | 1.89 | 1.92 | 1.92 | - | 269,361 |
| Oct 1, 2026 | 1.86 | 1.98 | 1.83 | 1.92 | 1.92 | 7.26% | 570,166 |
| Sep 30, 2026 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 8.48% | 467,243 |
| Sep 29, 2026 | 1.68 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 1,264,186 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.68 | 1.70 | 1.70 | -6.08% | 992,071 |
| Sep 25, 2026 | 1.76 | 1.91 | 1.74 | 1.81 | 1.81 | 6.47% | 617,285 |
| Sep 24, 2026 | 1.95 | 1.95 | 1.68 | 1.70 | 1.70 | -15.00% | 2,558,758 |
| Sep 23, 2026 | 2.15 | 2.15 | 1.90 | 2.00 | 2.00 | -5.21% | 2,772,431 |
| Sep 22, 2026 | 2.39 | 2.45 | 2.07 | 2.11 | 2.11 | -24.37% | 4,596,128 |
| Sep 21, 2026 | 2.83 | 2.90 | 2.79 | 2.79 | 2.79 | 0.36% | 343,597 |
| Sep 18, 2026 | 2.92 | 2.92 | 2.78 | 2.78 | 2.78 | -5.44% | 285,420 |
| Sep 17, 2026 | 2.95 | 2.96 | 2.88 | 2.94 | 2.94 | 1.03% | 148,276 |
| Sep 16, 2026 | 2.97 | 2.99 | 2.90 | 2.91 | 2.91 | -2.68% | 151,244 |
| Sep 15, 2026 | 2.99 | 3.05 | 2.94 | 2.99 | 2.99 | -0.33% | 124,112 |
| Sep 14, 2026 | 2.93 | 3.12 | 2.93 | 3.00 | 3.00 | 3.09% | 205,070 |
| Sep 11, 2026 | 2.88 | 2.91 | 2.86 | 2.91 | 2.91 | 2.83% | 116,056 |
| Sep 10, 2026 | 2.82 | 2.90 | 2.78 | 2.83 | 2.83 | 0.71% | 119,441 |
| Sep 9, 2026 | 2.87 | 2.89 | 2.80 | 2.81 | 2.81 | -2.43% | 167,792 |
| Sep 8, 2026 | 2.91 | 2.97 | 2.76 | 2.88 | 2.88 | -5.88% | 742,195 |
| Sep 4, 2026 | 3.11 | 3.11 | 3.00 | 3.06 | 3.06 | -1.92% | 131,276 |
| Sep 3, 2026 | 3.12 | 3.18 | 3.07 | 3.12 | 3.12 | 1.96% | 98,887 |
| Sep 2, 2026 | 3.09 | 3.16 | 3.06 | 3.06 | 3.06 | -1.29% | 105,459 |
| Sep 1, 2026 | 3.30 | 3.33 | 3.10 | 3.10 | 3.10 | -6.63% | 266,057 |
| Aug 31, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 3.43% | 250,344 |
| Aug 28, 2026 | 3.30 | 3.39 | 3.20 | 3.21 | 3.21 | -2.43% | 233,206 |
| Aug 27, 2026 | 3.24 | 3.38 | 3.22 | 3.29 | 3.29 | 2.17% | 209,360 |
| Aug 26, 2026 | 3.21 | 3.23 | 3.14 | 3.22 | 3.22 | -0.92% | 141,509 |
| Aug 25, 2026 | 3.19 | 3.29 | 3.13 | 3.25 | 3.25 | 2.20% | 214,158 |
| Aug 24, 2026 | 3.19 | 3.21 | 3.13 | 3.18 | 3.18 | -0.31% | 146,586 |
| Aug 21, 2026 | 3.11 | 3.25 | 3.06 | 3.19 | 3.19 | 3.91% | 219,871 |
| Aug 20, 2026 | 3.14 | 3.14 | 3.04 | 3.07 | 3.07 | -1.29% | 101,056 |
| Aug 19, 2026 | 2.99 | 3.16 | 2.99 | 3.11 | 3.11 | 3.67% | 188,413 |
| Aug 18, 2026 | 2.98 | 3.17 | 2.98 | 3.00 | 3.00 | 1.69% | 162,000 |