Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
2.840
+0.230 (8.81%)
At close: Jun 26, 2026, 4:00 PM EDT
2.778
-0.062 (-2.20%)
After-hours: Jun 26, 2026, 7:42 PM EDT
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 2.78 | 2.95 | 2.78 | 2.90 | 2.90 | 4.32% | 279,125 |
| Jun 11, 2026 | 2.77 | 2.80 | 2.67 | 2.78 | 2.78 | 1.09% | 308,858 |
| Jun 10, 2026 | 2.80 | 2.89 | 2.75 | 2.75 | 2.75 | -3.85% | 246,315 |
| Jun 9, 2026 | 2.81 | 2.88 | 2.75 | 2.86 | 2.86 | 1.78% | 361,858 |
| Jun 8, 2026 | 2.82 | 2.84 | 2.74 | 2.81 | 2.81 | 0.72% | 142,945 |
| Jun 5, 2026 | 2.90 | 2.94 | 2.74 | 2.79 | 2.79 | -3.12% | 333,505 |
| Jun 4, 2026 | 2.99 | 3.09 | 2.86 | 2.88 | 2.88 | -3.03% | 430,333 |
| 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 |
| Mar 23, 2026 | 4.68 | 4.79 | 4.60 | 4.67 | 4.67 | 1.97% | 142,282 |
| Mar 20, 2026 | 4.69 | 4.69 | 4.53 | 4.58 | 4.58 | -1.93% | 165,490 |
| Mar 19, 2026 | 4.60 | 4.75 | 4.60 | 4.67 | 4.67 | 1.30% | 190,313 |
| Mar 18, 2026 | 4.71 | 4.84 | 4.60 | 4.61 | 4.61 | -2.95% | 259,606 |
| Mar 17, 2026 | 4.72 | 4.84 | 4.67 | 4.75 | 4.75 | 1.93% | 306,091 |
| Mar 16, 2026 | 4.82 | 4.96 | 4.64 | 4.66 | 4.66 | -4.12% | 389,220 |
| Mar 13, 2026 | 4.87 | 5.01 | 4.77 | 4.86 | 4.86 | -1.02% | 306,540 |
| Mar 12, 2026 | 4.95 | 5.23 | 4.85 | 4.91 | 4.91 | -2.96% | 266,744 |
| Mar 11, 2026 | 5.07 | 5.23 | 4.94 | 5.06 | 5.06 | 1.00% | 288,797 |
| Mar 10, 2026 | 5.25 | 5.29 | 4.96 | 5.01 | 5.01 | -5.29% | 319,663 |
| Mar 9, 2026 | 5.40 | 5.50 | 5.17 | 5.29 | 5.29 | -3.82% | 419,127 |
| 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% | 446,175 |
| Mar 4, 2026 | 4.81 | 5.44 | 4.77 | 5.30 | 5.30 | 12.05% | 588,783 |
| Mar 3, 2026 | 4.55 | 4.85 | 4.54 | 4.73 | 4.73 | 1.50% | 347,714 |
| Mar 2, 2026 | 4.53 | 4.73 | 4.48 | 4.66 | 4.66 | -0.43% | 305,214 |
| 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 |