Endava plc (DAVA)
NYSE: DAVA · Real-Time Price · USD
4.200
-0.040 (-0.94%)
At close: Apr 28, 2026, 4:00 PM EDT
4.299
+0.099 (2.35%)
After-hours: Apr 28, 2026, 7:37 PM EDT
Endava Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.23 | 4.33 | 4.20 | 4.20 | 4.20 | -0.94% | 95,005 |
| 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% | 263,423 |
| Apr 23, 2026 | 4.58 | 4.62 | 4.20 | 4.28 | 4.28 | -8.15% | 361,065 |
| Apr 22, 2026 | 4.83 | 4.94 | 4.64 | 4.66 | 4.66 | -2.71% | 156,943 |
| Apr 21, 2026 | 4.86 | 5.02 | 4.76 | 4.79 | 4.79 | -1.44% | 124,458 |
| Apr 20, 2026 | 4.78 | 4.95 | 4.76 | 4.86 | 4.86 | 0.41% | 159,474 |
| Apr 17, 2026 | 4.81 | 5.07 | 4.78 | 4.84 | 4.84 | 1.68% | 319,752 |
| 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% | 209,705 |
| Apr 14, 2026 | 4.44 | 4.55 | 4.36 | 4.44 | 4.44 | -0.22% | 233,601 |
| Apr 13, 2026 | 4.16 | 4.47 | 4.16 | 4.45 | 4.45 | 6.21% | 168,398 |
| Apr 10, 2026 | 4.22 | 4.31 | 4.16 | 4.19 | 4.19 | -2.10% | 184,513 |
| Apr 9, 2026 | 4.28 | 4.35 | 4.11 | 4.28 | 4.28 | -1.61% | 417,151 |
| Apr 8, 2026 | 4.57 | 4.64 | 4.32 | 4.35 | 4.35 | -1.36% | 193,547 |
| Apr 7, 2026 | 4.55 | 4.63 | 4.41 | 4.41 | 4.41 | -4.13% | 159,399 |
| Apr 6, 2026 | 4.49 | 4.62 | 4.47 | 4.60 | 4.60 | 1.55% | 123,006 |
| 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% | 251,407 |
| Mar 30, 2026 | 4.31 | 4.47 | 4.31 | 4.37 | 4.37 | 0.69% | 279,314 |
| Mar 27, 2026 | 4.37 | 4.50 | 4.21 | 4.34 | 4.34 | -3.34% | 410,603 |
| Mar 26, 2026 | 4.47 | 4.67 | 4.42 | 4.49 | 4.49 | - | 143,923 |
| 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% | 335,137 |
| 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% | 165,435 |
| Mar 19, 2026 | 4.60 | 4.75 | 4.60 | 4.67 | 4.67 | 1.30% | 178,174 |
| Mar 18, 2026 | 4.71 | 4.84 | 4.60 | 4.61 | 4.61 | -2.95% | 256,167 |
| 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% | 389,194 |
| 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% | 266,637 |
| Mar 11, 2026 | 5.07 | 5.23 | 4.94 | 5.06 | 5.06 | 1.00% | 288,295 |
| Mar 10, 2026 | 5.25 | 5.29 | 4.96 | 5.01 | 5.01 | -5.29% | 319,205 |
| Mar 9, 2026 | 5.40 | 5.50 | 5.17 | 5.29 | 5.29 | -3.82% | 418,498 |
| 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 |