Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
6.74
+0.26 (4.01%)
At close: Dec 5, 2025, 4:00 PM EST
6.78
+0.04 (0.59%)
After-hours: Dec 5, 2025, 7:47 PM EST
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.42 | 6.85 | 6.36 | 6.74 | 6.74 | 4.01% | 3,811,135 |
| Dec 4, 2025 | 6.36 | 6.63 | 6.29 | 6.48 | 6.48 | 2.69% | 1,461,491 |
| Dec 3, 2025 | 6.10 | 6.38 | 6.06 | 6.31 | 6.31 | 4.30% | 1,373,434 |
| Dec 2, 2025 | 6.24 | 6.27 | 6.02 | 6.05 | 6.05 | -3.20% | 1,047,106 |
| Dec 1, 2025 | 6.40 | 6.45 | 6.25 | 6.25 | 6.25 | -3.25% | 855,533 |
| Nov 28, 2025 | 6.36 | 6.54 | 6.31 | 6.46 | 6.46 | 1.89% | 708,873 |
| Nov 26, 2025 | 6.29 | 6.41 | 6.24 | 6.34 | 6.34 | -0.16% | 700,403 |
| Nov 25, 2025 | 6.28 | 6.45 | 6.27 | 6.35 | 6.35 | 0.79% | 1,181,762 |
| Nov 24, 2025 | 6.35 | 6.41 | 6.17 | 6.30 | 6.30 | - | 755,812 |
| Nov 21, 2025 | 6.08 | 6.41 | 6.05 | 6.30 | 6.30 | 3.11% | 1,326,154 |
| Nov 20, 2025 | 6.21 | 6.22 | 6.03 | 6.11 | 6.11 | -0.33% | 1,252,562 |
| 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 |
| Oct 24, 2025 | 8.85 | 9.50 | 8.79 | 9.46 | 9.46 | 8.61% | 1,655,638 |
| Oct 23, 2025 | 8.70 | 8.74 | 8.55 | 8.71 | 8.71 | -0.34% | 535,097 |
| Oct 22, 2025 | 8.85 | 9.03 | 8.69 | 8.74 | 8.74 | -1.13% | 565,208 |
| Oct 21, 2025 | 8.62 | 9.02 | 8.58 | 8.84 | 8.84 | 2.67% | 1,094,550 |
| Oct 20, 2025 | 8.60 | 8.95 | 8.50 | 8.61 | 8.61 | 1.77% | 894,592 |
| Oct 17, 2025 | 8.22 | 8.54 | 8.22 | 8.46 | 8.46 | -0.70% | 689,180 |
| Oct 16, 2025 | 8.74 | 8.78 | 8.41 | 8.52 | 8.52 | -1.62% | 509,517 |
| Oct 15, 2025 | 8.63 | 8.76 | 8.56 | 8.66 | 8.66 | 0.93% | 771,737 |
| Oct 14, 2025 | 8.27 | 8.69 | 8.17 | 8.58 | 8.58 | 2.26% | 714,564 |
| Oct 13, 2025 | 8.37 | 8.45 | 8.27 | 8.39 | 8.39 | 0.96% | 668,351 |
| Oct 10, 2025 | 8.99 | 9.13 | 8.29 | 8.31 | 8.31 | -7.15% | 1,743,463 |
| Oct 9, 2025 | 8.91 | 9.04 | 8.88 | 8.95 | 8.95 | 0.11% | 886,189 |
| Oct 8, 2025 | 9.05 | 9.12 | 8.83 | 8.94 | 8.94 | -0.33% | 984,696 |
| Oct 7, 2025 | 9.36 | 9.44 | 8.94 | 8.97 | 8.97 | -3.44% | 1,057,561 |
| Oct 6, 2025 | 9.34 | 9.45 | 9.14 | 9.29 | 9.29 | 0.98% | 1,101,641 |
| Oct 3, 2025 | 9.26 | 9.44 | 9.16 | 9.20 | 9.20 | 0.33% | 1,121,526 |
| Oct 2, 2025 | 9.33 | 9.64 | 9.15 | 9.17 | 9.17 | -1.71% | 982,320 |
| Oct 1, 2025 | 9.01 | 9.33 | 8.90 | 9.33 | 9.33 | 2.53% | 1,125,096 |
| Sep 30, 2025 | 8.96 | 9.15 | 8.90 | 9.10 | 9.10 | 1.11% | 1,040,024 |
| Sep 29, 2025 | 8.99 | 9.10 | 8.87 | 9.00 | 9.00 | 1.24% | 913,850 |
| Sep 26, 2025 | 8.83 | 8.96 | 8.70 | 8.89 | 8.89 | 1.02% | 963,110 |