Endava Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	3.10	3.10	2.95	2.95	2.95	-4.84%	384,150
Aug 14, 2026	3.15	3.16	3.09	3.10	3.10	-1.90%	90,521
Aug 13, 2026	3.09	3.18	3.03	3.16	3.16	3.27%	177,309
Aug 12, 2026	3.02	3.06	2.91	3.06	3.06	1.32%	138,118
Aug 11, 2026	3.03	3.06	2.97	3.02	3.02	0.33%	140,364
Aug 10, 2026	2.91	3.04	2.91	3.01	3.01	2.03%	174,463
Aug 7, 2026	2.95	3.01	2.89	2.95	2.95	1.37%	164,517
Aug 6, 2026	2.88	2.96	2.88	2.91	2.91	-2.02%	149,169
Aug 5, 2026	3.12	3.13	2.94	2.97	2.97	-3.57%	190,597
Aug 4, 2026	3.00	3.12	3.00	3.08	3.08	-	285,869
Aug 3, 2026	3.00	3.11	2.96	3.08	3.08	3.01%	289,805
Jul 31, 2026	2.89	2.99	2.82	2.99	2.99	3.46%	245,623
Jul 30, 2026	3.10	3.11	2.83	2.89	2.89	-7.67%	460,255
Jul 29, 2026	2.97	3.18	2.96	3.13	3.13	7.93%	875,067
Jul 28, 2026	2.79	3.10	2.78	2.90	2.90	4.32%	572,466
Jul 27, 2026	2.72	2.81	2.72	2.78	2.78	4.51%	146,514
Jul 24, 2026	2.74	2.78	2.66	2.66	2.66	-3.62%	180,691
Jul 23, 2026	2.75	2.78	2.70	2.76	2.76	0.73%	245,002
Jul 22, 2026	2.71	2.78	2.71	2.74	2.74	0.37%	142,863
Jul 21, 2026	2.75	2.78	2.73	2.73	2.73	-1.80%	112,479
Jul 20, 2026	2.73	2.80	2.73	2.78	2.78	-1.42%	152,190
Jul 17, 2026	2.81	2.82	2.71	2.82	2.82	0.71%	174,333
Jul 16, 2026	2.76	2.85	2.74	2.80	2.80	1.45%	197,404
Jul 15, 2026	2.80	2.92	2.76	2.76	2.76	-3.16%	190,656
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