Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
2.760
-0.090 (-3.16%)
At close: Jul 15, 2026, 4:00 PM EDT
2.760
0.00 (0.00%)
After-hours: Jul 15, 2026, 4:10 PM EDT
Endava Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 2.80 | 2.92 | 2.76 | 2.80 | - | -1.75% | 152,722 |
| Jul 14, 2026 | 2.72 | 2.85 | 2.72 | 2.85 | 2.85 | - | 332,532 |
| Jul 13, 2026 | 2.75 | 3.03 | 2.75 | 2.85 | 2.85 | 4.01% | 247,152 |
| Jul 10, 2026 | 2.79 | 2.85 | 2.70 | 2.74 | 2.74 | -2.14% | 243,363 |
| Jul 9, 2026 | 2.83 | 2.86 | 2.75 | 2.80 | 2.80 | -1.41% | 141,420 |
| Jul 8, 2026 | 2.87 | 2.90 | 2.79 | 2.84 | 2.84 | -0.35% | 223,462 |
| Jul 7, 2026 | 2.94 | 3.02 | 2.82 | 2.85 | 2.85 | -2.73% | 307,872 |
| Jul 6, 2026 | 3.00 | 3.02 | 2.88 | 2.93 | 2.93 | -2.66% | 153,914 |
| Jul 2, 2026 | 3.16 | 3.29 | 2.98 | 3.01 | 3.01 | -4.44% | 311,830 |
| Jul 1, 2026 | 2.87 | 3.23 | 2.87 | 3.15 | 3.15 | 11.31% | 689,679 |
| Jun 30, 2026 | 2.86 | 2.94 | 2.75 | 2.83 | 2.83 | 1.80% | 322,851 |
| Jun 29, 2026 | 2.90 | 2.93 | 2.78 | 2.78 | 2.78 | -2.11% | 249,674 |
| Jun 26, 2026 | 2.57 | 2.87 | 2.57 | 2.84 | 2.84 | 8.81% | 322,313 |
| Jun 25, 2026 | 2.71 | 2.71 | 2.55 | 2.61 | 2.61 | -3.33% | 962,483 |
| Jun 24, 2026 | 2.68 | 2.73 | 2.61 | 2.70 | 2.70 | 1.89% | 490,750 |
| Jun 23, 2026 | 2.67 | 2.72 | 2.63 | 2.65 | 2.65 | -1.49% | 264,932 |
| Jun 22, 2026 | 2.60 | 2.71 | 2.56 | 2.69 | 2.69 | 1.51% | 709,688 |
| Jun 18, 2026 | 2.69 | 2.76 | 2.63 | 2.65 | 2.65 | -4.33% | 781,654 |
| Jun 17, 2026 | 2.84 | 3.01 | 2.76 | 2.77 | 2.77 | -4.48% | 295,824 |
| Jun 16, 2026 | 2.80 | 2.92 | 2.79 | 2.90 | 2.90 | 3.57% | 149,426 |
| Jun 15, 2026 | 2.94 | 3.02 | 2.78 | 2.80 | 2.80 | -3.45% | 230,854 |
| Jun 12, 2026 | 2.78 | 2.95 | 2.78 | 2.90 | 2.90 | 4.32% | 279,125 |
| Jun 11, 2026 | 2.77 | 2.80 | 2.67 | 2.78 | 2.78 | 1.09% | 308,858 |
| Jun 10, 2026 | 2.80 | 2.89 | 2.75 | 2.75 | 2.75 | -3.85% | 246,315 |
| Jun 9, 2026 | 2.81 | 2.88 | 2.75 | 2.86 | 2.86 | 1.78% | 361,858 |
| Jun 8, 2026 | 2.82 | 2.84 | 2.74 | 2.81 | 2.81 | 0.72% | 142,945 |
| Jun 5, 2026 | 2.90 | 2.94 | 2.74 | 2.79 | 2.79 | -3.12% | 333,505 |
| Jun 4, 2026 | 2.99 | 3.09 | 2.86 | 2.88 | 2.88 | -3.03% | 430,333 |
| Jun 3, 2026 | 3.15 | 3.15 | 2.94 | 2.97 | 2.97 | -6.90% | 824,249 |
| Jun 2, 2026 | 3.43 | 3.44 | 3.19 | 3.19 | 3.19 | -8.60% | 280,064 |
| Jun 1, 2026 | 3.20 | 3.58 | 3.18 | 3.49 | 3.49 | 8.39% | 537,460 |
| May 29, 2026 | 3.21 | 3.24 | 3.13 | 3.22 | 3.22 | - | 362,150 |
| May 28, 2026 | 3.28 | 3.30 | 3.21 | 3.22 | 3.22 | -2.42% | 284,473 |
| May 27, 2026 | 3.13 | 3.42 | 3.07 | 3.30 | 3.30 | 1.85% | 326,619 |
| May 26, 2026 | 3.30 | 3.38 | 3.23 | 3.24 | 3.24 | -2.70% | 549,085 |
| May 22, 2026 | 3.32 | 3.56 | 3.23 | 3.33 | 3.33 | -0.30% | 642,493 |
| May 21, 2026 | 3.30 | 3.49 | 3.20 | 3.34 | 3.34 | -16.50% | 2,264,356 |
| May 20, 2026 | 3.90 | 4.07 | 3.79 | 4.00 | 4.00 | 1.27% | 512,534 |
| May 19, 2026 | 4.00 | 4.10 | 3.86 | 3.95 | 3.95 | -1.25% | 292,633 |
| May 18, 2026 | 3.83 | 4.09 | 3.82 | 4.00 | 4.00 | 4.17% | 439,542 |
| May 15, 2026 | 3.64 | 3.87 | 3.64 | 3.84 | 3.84 | 6.08% | 332,956 |
| May 14, 2026 | 3.70 | 3.74 | 3.61 | 3.62 | 3.62 | -1.63% | 358,378 |
| May 13, 2026 | 3.80 | 3.80 | 3.66 | 3.68 | 3.68 | -3.41% | 344,781 |
| May 12, 2026 | 3.94 | 3.95 | 3.77 | 3.81 | 3.81 | -3.30% | 323,785 |
| May 11, 2026 | 4.05 | 4.11 | 3.92 | 3.94 | 3.94 | -4.60% | 735,615 |
| May 8, 2026 | 4.09 | 4.20 | 4.01 | 4.13 | 4.13 | -0.24% | 328,146 |
| May 7, 2026 | 4.17 | 4.21 | 4.05 | 4.14 | 4.14 | - | 692,146 |
| May 6, 2026 | 4.08 | 4.19 | 4.04 | 4.14 | 4.14 | -0.48% | 433,042 |
| May 5, 2026 | 4.19 | 4.19 | 4.03 | 4.16 | 4.16 | -0.24% | 205,174 |
| May 4, 2026 | 4.19 | 4.25 | 4.11 | 4.17 | 4.17 | - | 234,672 |