Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
13.70
+0.81 (6.28%)
At close: Aug 13, 2025, 4:00 PM
14.15
+0.45 (3.28%)
Pre-market: Aug 14, 2025, 5:09 AM EDT
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.05 | 13.97 | 12.98 | 13.70 | 13.70 | 6.28% | 1,232,883 |
| Aug 12, 2025 | 12.77 | 12.90 | 12.47 | 12.89 | 12.89 | 4.88% | 526,765 |
| Aug 11, 2025 | 13.00 | 13.43 | 12.20 | 12.29 | 12.29 | -1.60% | 757,432 |
| Aug 8, 2025 | 12.49 | 12.74 | 12.15 | 12.49 | 12.49 | 2.55% | 745,580 |
| Aug 7, 2025 | 12.07 | 12.20 | 11.81 | 12.18 | 12.18 | 3.13% | 800,265 |
| Aug 6, 2025 | 11.81 | 11.90 | 11.63 | 11.81 | 11.81 | 0.68% | 548,604 |
| Aug 5, 2025 | 12.20 | 12.29 | 11.69 | 11.73 | 11.73 | -3.69% | 908,704 |
| Aug 4, 2025 | 12.17 | 12.25 | 11.95 | 12.18 | 12.18 | 2.01% | 668,394 |
| Aug 1, 2025 | 12.52 | 12.62 | 11.80 | 11.94 | 11.94 | -6.72% | 1,181,682 |
| Jul 31, 2025 | 13.58 | 13.60 | 12.76 | 12.80 | 12.80 | -5.54% | 712,121 |
| Jul 30, 2025 | 14.10 | 14.25 | 13.51 | 13.55 | 13.55 | -3.28% | 399,468 |
| Jul 29, 2025 | 14.82 | 14.94 | 13.98 | 14.01 | 14.01 | -4.50% | 444,329 |
| Jul 28, 2025 | 14.94 | 14.96 | 14.57 | 14.67 | 14.67 | -1.87% | 282,713 |
| Jul 25, 2025 | 14.68 | 14.98 | 14.53 | 14.95 | 14.95 | 2.89% | 312,203 |
| Jul 24, 2025 | 14.87 | 15.04 | 14.43 | 14.53 | 14.53 | -4.16% | 423,759 |
| Jul 23, 2025 | 14.54 | 15.20 | 14.36 | 15.16 | 15.16 | 4.99% | 659,779 |
| Jul 22, 2025 | 13.52 | 14.55 | 13.52 | 14.44 | 14.44 | 7.36% | 786,994 |
| Jul 21, 2025 | 13.73 | 13.86 | 13.42 | 13.45 | 13.45 | -0.88% | 467,933 |
| Jul 18, 2025 | 13.57 | 13.76 | 13.30 | 13.57 | 13.57 | 0.37% | 438,510 |
| Jul 17, 2025 | 13.48 | 13.76 | 13.40 | 13.52 | 13.52 | 0.37% | 682,355 |
| Jul 16, 2025 | 13.25 | 13.54 | 13.12 | 13.47 | 13.47 | 1.51% | 619,658 |
| Jul 15, 2025 | 13.74 | 13.97 | 13.26 | 13.27 | 13.27 | -2.86% | 645,132 |
| Jul 14, 2025 | 13.79 | 13.92 | 13.50 | 13.66 | 13.66 | -0.44% | 563,508 |
| Jul 11, 2025 | 14.04 | 14.14 | 13.61 | 13.72 | 13.72 | -2.63% | 1,141,449 |
| Jul 10, 2025 | 14.80 | 14.80 | 14.03 | 14.09 | 14.09 | -5.44% | 1,056,435 |
| Jul 9, 2025 | 15.19 | 15.31 | 14.70 | 14.90 | 14.90 | -1.65% | 844,331 |
| Jul 8, 2025 | 14.69 | 15.35 | 14.69 | 15.15 | 15.15 | 1.00% | 899,871 |
| Jul 7, 2025 | 15.50 | 15.84 | 14.97 | 15.00 | 15.00 | -3.23% | 427,120 |
| Jul 3, 2025 | 15.50 | 15.89 | 15.18 | 15.50 | 15.50 | 0.39% | 684,994 |
| Jul 2, 2025 | 15.70 | 15.75 | 15.15 | 15.44 | 15.44 | -1.72% | 843,752 |
| Jul 1, 2025 | 15.25 | 16.05 | 15.00 | 15.71 | 15.71 | 2.55% | 805,807 |
| Jun 30, 2025 | 15.16 | 15.44 | 14.88 | 15.32 | 15.32 | 2.13% | 773,765 |
| Jun 27, 2025 | 14.99 | 15.14 | 14.70 | 15.00 | 15.00 | 0.47% | 733,480 |
| Jun 26, 2025 | 14.78 | 15.03 | 14.60 | 14.93 | 14.93 | 1.56% | 781,254 |
| Jun 25, 2025 | 14.79 | 14.95 | 14.59 | 14.70 | 14.70 | -0.41% | 490,468 |
| Jun 24, 2025 | 14.06 | 14.82 | 13.88 | 14.76 | 14.76 | 6.88% | 1,046,398 |
| Jun 23, 2025 | 13.85 | 14.02 | 13.39 | 13.81 | 13.81 | -0.79% | 1,519,487 |
| Jun 20, 2025 | 14.44 | 14.53 | 13.92 | 13.92 | 13.92 | -4.13% | 916,825 |
| Jun 18, 2025 | 15.03 | 15.06 | 14.52 | 14.52 | 14.52 | -2.88% | 677,426 |
| Jun 17, 2025 | 15.41 | 15.64 | 14.94 | 14.95 | 14.95 | -4.35% | 656,107 |
| Jun 16, 2025 | 15.96 | 16.06 | 15.63 | 15.63 | 15.63 | -0.26% | 630,970 |
| Jun 13, 2025 | 15.87 | 16.10 | 15.58 | 15.67 | 15.67 | -3.69% | 691,188 |
| Jun 12, 2025 | 16.24 | 16.54 | 16.00 | 16.27 | 16.27 | -1.57% | 772,191 |
| Jun 11, 2025 | 16.99 | 17.09 | 16.53 | 16.53 | 16.53 | -2.42% | 628,467 |
| Jun 10, 2025 | 16.93 | 17.36 | 16.77 | 16.94 | 16.94 | 2.17% | 1,246,305 |
| Jun 9, 2025 | 16.62 | 17.32 | 16.47 | 16.58 | 16.58 | 0.61% | 707,437 |
| Jun 6, 2025 | 15.80 | 16.66 | 15.80 | 16.48 | 16.48 | 4.97% | 833,080 |
| Jun 5, 2025 | 16.30 | 16.33 | 15.67 | 15.70 | 15.70 | -3.56% | 763,093 |
| Jun 4, 2025 | 15.50 | 16.54 | 15.50 | 16.28 | 16.28 | 5.44% | 1,015,075 |
| Jun 3, 2025 | 15.05 | 15.66 | 14.64 | 15.44 | 15.44 | 2.59% | 841,428 |