Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
5.50
-0.02 (-0.36%)
At close: Mar 6, 2026, 4:00 PM EST
5.48
-0.02 (-0.36%)
After-hours: Mar 6, 2026, 7:00 PM EST
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.44 | 5.52 | 5.32 | 5.50 | 5.50 | -0.36% | 418,097 |
| Mar 5, 2026 | 5.29 | 5.57 | 5.29 | 5.52 | 5.52 | 4.15% | 446,052 |
| Mar 4, 2026 | 4.81 | 5.44 | 4.77 | 5.30 | 5.30 | 12.05% | 587,864 |
| Mar 3, 2026 | 4.55 | 4.85 | 4.54 | 4.73 | 4.73 | 1.50% | 347,672 |
| Mar 2, 2026 | 4.53 | 4.73 | 4.48 | 4.66 | 4.66 | -0.43% | 305,145 |
| Feb 27, 2026 | 4.81 | 4.86 | 4.60 | 4.68 | 4.68 | -4.68% | 394,015 |
| Feb 26, 2026 | 4.70 | 5.03 | 4.69 | 4.91 | 4.91 | 3.37% | 761,178 |
| Feb 25, 2026 | 4.52 | 4.80 | 4.38 | 4.75 | 4.75 | 4.63% | 707,059 |
| Feb 24, 2026 | 4.60 | 4.85 | 4.52 | 4.54 | 4.54 | -0.44% | 423,886 |
| Feb 23, 2026 | 4.88 | 4.88 | 4.47 | 4.56 | 4.56 | -7.69% | 766,168 |
| Feb 20, 2026 | 5.04 | 5.32 | 4.92 | 4.94 | 4.94 | -1.79% | 626,247 |
| Feb 19, 2026 | 5.75 | 5.75 | 4.93 | 5.03 | 5.03 | -3.82% | 1,052,785 |
| Feb 18, 2026 | 5.12 | 5.39 | 5.06 | 5.23 | 5.23 | 2.75% | 587,870 |
| Feb 17, 2026 | 5.05 | 5.15 | 4.96 | 5.09 | 5.09 | -0.20% | 356,331 |
| Feb 13, 2026 | 5.04 | 5.17 | 4.98 | 5.10 | 5.10 | 1.80% | 471,072 |
| Feb 12, 2026 | 5.33 | 5.36 | 4.85 | 5.01 | 5.01 | -4.75% | 546,337 |
| Feb 11, 2026 | 5.66 | 5.66 | 5.22 | 5.26 | 5.26 | -5.57% | 401,474 |
| Feb 10, 2026 | 5.52 | 5.73 | 5.47 | 5.57 | 5.57 | 1.27% | 290,258 |
| Feb 9, 2026 | 5.29 | 5.51 | 5.17 | 5.50 | 5.50 | 0.73% | 445,963 |
| Feb 6, 2026 | 5.11 | 5.53 | 5.11 | 5.46 | 5.46 | 7.27% | 401,113 |
| Feb 5, 2026 | 5.50 | 5.53 | 5.03 | 5.09 | 5.09 | -8.62% | 672,754 |
| Feb 4, 2026 | 5.57 | 5.72 | 5.45 | 5.57 | 5.57 | -0.71% | 845,230 |
| Feb 3, 2026 | 6.17 | 6.17 | 5.48 | 5.61 | 5.61 | -10.24% | 870,811 |
| Feb 2, 2026 | 6.32 | 6.53 | 6.20 | 6.25 | 6.25 | -1.11% | 296,136 |
| Jan 30, 2026 | 6.25 | 6.40 | 6.19 | 6.32 | 6.32 | 0.32% | 227,579 |
| Jan 29, 2026 | 6.59 | 6.59 | 6.14 | 6.30 | 6.30 | -4.55% | 415,056 |
| Jan 28, 2026 | 6.84 | 6.88 | 6.56 | 6.60 | 6.60 | -2.22% | 231,703 |
| Jan 27, 2026 | 6.90 | 6.90 | 6.65 | 6.75 | 6.75 | -2.74% | 245,108 |
| Jan 26, 2026 | 7.00 | 7.04 | 6.80 | 6.94 | 6.94 | -0.72% | 378,417 |
| Jan 23, 2026 | 6.81 | 7.00 | 6.81 | 6.99 | 6.99 | 2.19% | 409,288 |
| Jan 22, 2026 | 6.68 | 6.87 | 6.67 | 6.84 | 6.84 | 3.64% | 280,174 |
| Jan 21, 2026 | 6.47 | 6.70 | 6.47 | 6.60 | 6.60 | 2.64% | 381,130 |
| Jan 20, 2026 | 6.50 | 6.66 | 6.36 | 6.43 | 6.43 | -3.45% | 529,749 |
| Jan 16, 2026 | 6.85 | 6.88 | 6.64 | 6.66 | 6.66 | -3.20% | 424,395 |
| Jan 15, 2026 | 7.08 | 7.08 | 6.73 | 6.88 | 6.88 | -1.71% | 446,624 |
| Jan 14, 2026 | 6.69 | 7.09 | 6.67 | 7.00 | 7.00 | 5.42% | 656,872 |
| Jan 13, 2026 | 6.89 | 6.95 | 6.58 | 6.64 | 6.64 | -3.77% | 399,413 |
| Jan 12, 2026 | 6.90 | 6.91 | 6.75 | 6.90 | 6.90 | -0.29% | 414,918 |
| Jan 9, 2026 | 6.79 | 7.00 | 6.66 | 6.92 | 6.92 | 2.67% | 734,121 |
| Jan 8, 2026 | 6.61 | 6.85 | 6.58 | 6.74 | 6.74 | 1.05% | 653,826 |
| Jan 7, 2026 | 6.68 | 6.87 | 6.60 | 6.67 | 6.67 | - | 503,449 |
| Jan 6, 2026 | 6.41 | 6.69 | 6.41 | 6.67 | 6.67 | 4.38% | 599,923 |
| Jan 5, 2026 | 6.13 | 6.50 | 6.11 | 6.39 | 6.39 | 4.93% | 615,216 |
| Jan 2, 2026 | 6.37 | 6.38 | 6.09 | 6.09 | 6.09 | -3.64% | 698,424 |
| Dec 31, 2025 | 6.40 | 6.43 | 6.29 | 6.32 | 6.32 | -1.86% | 767,590 |
| Dec 30, 2025 | 6.48 | 6.60 | 6.39 | 6.44 | 6.44 | -1.83% | 616,303 |
| Dec 29, 2025 | 6.51 | 6.73 | 6.51 | 6.56 | 6.56 | -0.91% | 582,930 |
| Dec 26, 2025 | 6.54 | 6.63 | 6.46 | 6.62 | 6.62 | 1.38% | 331,199 |
| Dec 24, 2025 | 6.43 | 6.56 | 6.40 | 6.53 | 6.53 | -0.15% | 298,050 |
| Dec 23, 2025 | 6.78 | 6.78 | 6.42 | 6.54 | 6.54 | -4.11% | 714,988 |
| Dec 22, 2025 | 6.87 | 7.00 | 6.80 | 6.82 | 6.82 | -0.29% | 607,115 |
| Dec 19, 2025 | 6.77 | 6.88 | 6.71 | 6.84 | 6.84 | 0.74% | 712,359 |
| Dec 18, 2025 | 7.03 | 7.09 | 6.60 | 6.79 | 6.79 | -2.86% | 1,427,482 |
| Dec 17, 2025 | 7.03 | 7.18 | 6.92 | 6.99 | 6.99 | -0.29% | 987,568 |
| Dec 16, 2025 | 6.92 | 7.07 | 6.89 | 7.01 | 7.01 | 0.72% | 783,984 |
| Dec 15, 2025 | 6.70 | 7.00 | 6.43 | 6.96 | 6.96 | 4.82% | 1,759,161 |
| Dec 12, 2025 | 6.67 | 6.81 | 6.58 | 6.64 | 6.64 | 0.76% | 865,310 |
| Dec 11, 2025 | 6.65 | 6.75 | 6.55 | 6.59 | 6.59 | -1.49% | 851,025 |
| Dec 10, 2025 | 6.63 | 6.78 | 6.51 | 6.69 | 6.69 | 0.30% | 817,013 |
| Dec 9, 2025 | 6.50 | 6.77 | 6.45 | 6.67 | 6.67 | 2.62% | 868,747 |
| Dec 8, 2025 | 6.74 | 6.84 | 6.42 | 6.50 | 6.50 | -3.56% | 1,002,275 |
| Dec 5, 2025 | 6.42 | 6.85 | 6.36 | 6.74 | 6.74 | 4.01% | 3,813,733 |
| Dec 4, 2025 | 6.36 | 6.63 | 6.29 | 6.48 | 6.48 | 2.69% | 1,466,569 |
| Dec 3, 2025 | 6.10 | 6.38 | 6.06 | 6.31 | 6.31 | 4.30% | 1,373,599 |
| Dec 2, 2025 | 6.24 | 6.27 | 6.02 | 6.05 | 6.05 | -3.20% | 1,050,867 |
| Dec 1, 2025 | 6.40 | 6.45 | 6.25 | 6.25 | 6.25 | -3.25% | 856,182 |
| Nov 28, 2025 | 6.36 | 6.54 | 6.31 | 6.46 | 6.46 | 1.89% | 710,690 |
| Nov 26, 2025 | 6.29 | 6.41 | 6.24 | 6.34 | 6.34 | -0.16% | 700,546 |
| Nov 25, 2025 | 6.28 | 6.45 | 6.27 | 6.35 | 6.35 | 0.79% | 1,182,741 |
| Nov 24, 2025 | 6.35 | 6.41 | 6.17 | 6.30 | 6.30 | - | 756,287 |
| Nov 21, 2025 | 6.08 | 6.41 | 6.05 | 6.30 | 6.30 | 3.11% | 1,326,780 |
| Nov 20, 2025 | 6.21 | 6.22 | 6.03 | 6.11 | 6.11 | -0.33% | 1,252,564 |
| 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 |