Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
2.970
-0.220 (-6.90%)
At close: Jun 3, 2026, 4:00 PM EDT
2.950
-0.020 (-0.67%)
After-hours: Jun 3, 2026, 7:55 PM EDT
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 4.09 | 4.21 | 4.06 | 4.17 | 4.17 | 3.73% | 206,620 |
| Apr 30, 2026 | 4.20 | 4.21 | 3.98 | 4.02 | 4.02 | -5.41% | 561,291 |
| Apr 29, 2026 | 4.25 | 4.33 | 4.15 | 4.25 | 4.25 | 1.19% | 281,190 |
| Apr 28, 2026 | 4.23 | 4.33 | 4.20 | 4.20 | 4.20 | -0.94% | 95,715 |
| Apr 27, 2026 | 4.33 | 4.38 | 4.24 | 4.24 | 4.24 | -2.30% | 160,106 |
| Apr 24, 2026 | 4.31 | 4.40 | 4.20 | 4.34 | 4.34 | 1.40% | 263,434 |
| Apr 23, 2026 | 4.58 | 4.62 | 4.20 | 4.28 | 4.28 | -8.15% | 361,651 |
| Apr 22, 2026 | 4.83 | 4.94 | 4.64 | 4.66 | 4.66 | -2.71% | 161,504 |
| Apr 21, 2026 | 4.86 | 5.02 | 4.76 | 4.79 | 4.79 | -1.44% | 124,507 |
| Apr 20, 2026 | 4.78 | 4.95 | 4.76 | 4.86 | 4.86 | 0.41% | 159,779 |
| Apr 17, 2026 | 4.81 | 5.07 | 4.78 | 4.84 | 4.84 | 1.68% | 319,757 |
| Apr 16, 2026 | 4.79 | 4.85 | 4.64 | 4.76 | 4.76 | 0.85% | 197,652 |
| Apr 15, 2026 | 4.51 | 4.76 | 4.48 | 4.72 | 4.72 | 6.31% | 209,934 |
| Apr 14, 2026 | 4.44 | 4.55 | 4.36 | 4.44 | 4.44 | -0.22% | 233,606 |
| Apr 13, 2026 | 4.16 | 4.47 | 4.16 | 4.45 | 4.45 | 6.21% | 169,759 |
| Apr 10, 2026 | 4.22 | 4.31 | 4.16 | 4.19 | 4.19 | -2.10% | 184,525 |
| Apr 9, 2026 | 4.28 | 4.35 | 4.11 | 4.28 | 4.28 | -1.61% | 417,177 |
| Apr 8, 2026 | 4.57 | 4.64 | 4.32 | 4.35 | 4.35 | -1.36% | 193,549 |
| Apr 7, 2026 | 4.55 | 4.63 | 4.41 | 4.41 | 4.41 | -4.13% | 159,710 |
| Apr 6, 2026 | 4.49 | 4.62 | 4.47 | 4.60 | 4.60 | 1.55% | 124,833 |
| Apr 2, 2026 | 4.25 | 4.53 | 4.25 | 4.53 | 4.53 | 2.49% | 178,997 |
| Apr 1, 2026 | 4.47 | 4.50 | 4.28 | 4.42 | 4.42 | - | 371,986 |
| Mar 31, 2026 | 4.45 | 4.55 | 4.35 | 4.42 | 4.42 | 1.14% | 252,058 |
| Mar 30, 2026 | 4.31 | 4.47 | 4.31 | 4.37 | 4.37 | 0.69% | 279,321 |
| Mar 27, 2026 | 4.37 | 4.50 | 4.21 | 4.34 | 4.34 | -3.34% | 411,042 |
| Mar 26, 2026 | 4.47 | 4.67 | 4.42 | 4.49 | 4.49 | - | 143,925 |
| Mar 25, 2026 | 4.48 | 4.55 | 4.28 | 4.49 | 4.49 | 1.13% | 180,148 |
| Mar 24, 2026 | 4.56 | 4.57 | 4.36 | 4.44 | 4.44 | -4.93% | 335,192 |