NYSE : DAVA
Endava plc — Price history
Technology · Software - Infrastructure · United Kingdom
Last price 1.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 82.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Endava plc (DAVA) closed at 1.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.57 | 1.63 | 1.56 | 1.56 | 317,068 | +0.65% |
| 2026-10-29 | 1.73 | 1.775 | 1.52 | 1.55 | 541,377 | -9.88% |
| 2026-10-28 | 1.85 | 1.95 | 1.645 | 1.72 | 560,006 | -12.24% |
| 2026-10-27 | 2.02 | 2.04 | 1.95 | 1.96 | 129,210 | -4.39% |
| 2026-10-26 | 2.14 | 2.18 | 2.05 | 2.05 | 99,470 | -3.76% |
| 2026-10-23 | 2.13 | 2.15 | 2.05 | 2.13 | 100,758 | -1.84% |
| 2026-10-22 | 2.15 | 2.2 | 2.11 | 2.17 | 185,461 | +1.40% |
| 2026-10-21 | 2.19 | 2.205 | 2.115 | 2.14 | 135,623 | -2.28% |
| 2026-10-20 | 2.09 | 2.245 | 2.07 | 2.19 | 439,780 | +6.83% |
| 2026-10-19 | 2.03 | 2.05 | 2 | 2.05 | 89,866 | -0.49% |
| 2026-10-16 | 2.06 | 2.11 | 2.03 | 2.06 | 244,251 | +0.00% |
| 2026-10-15 | 1.92 | 2.095 | 1.92 | 2.06 | 240,482 | +7.29% |
| 2026-10-14 | 2 | 2.005 | 1.91 | 1.92 | 149,211 | -3.52% |
| 2026-10-13 | 1.95 | 2.07 | 1.944 | 1.99 | 211,667 | +1.53% |
| 2026-10-12 | 2.01 | 2.035 | 1.91 | 1.96 | 156,529 | -2.49% |
| 2026-10-09 | 1.98 | 2.04 | 1.96 | 2.01 | 169,648 | +2.03% |
| 2026-10-08 | 1.91 | 1.975 | 1.88 | 1.97 | 140,456 | +3.14% |
| 2026-10-07 | 1.85 | 1.91 | 1.82 | 1.91 | 250,535 | +1.60% |
| 2026-10-06 | 1.9 | 1.91 | 1.87 | 1.88 | 120,155 | -1.57% |
| 2026-10-05 | 1.92 | 1.97 | 1.895 | 1.91 | 245,717 | -0.52% |
| 2026-10-02 | 1.95 | 1.97 | 1.89 | 1.92 | 269,361 | +0.00% |
| 2026-10-01 | 1.86 | 1.98 | 1.83 | 1.92 | 570,166 | +7.26% |
| 2026-09-30 | 1.65 | 1.79 | 1.65 | 1.79 | 467,243 | +8.48% |
| 2026-09-29 | 1.68 | 1.8 | 1.6 | 1.65 | 1,264,186 | -2.94% |
| 2026-09-28 | 1.8 | 1.8 | 1.68 | 1.7 | 992,071 | -6.08% |
| 2026-09-25 | 1.76 | 1.905 | 1.735 | 1.81 | 617,285 | +6.47% |
| 2026-09-24 | 1.95 | 1.95 | 1.68 | 1.7 | 2,558,758 | -15.00% |
| 2026-09-23 | 2.15 | 2.15 | 1.9 | 2 | 2,772,431 | -5.21% |
| 2026-09-22 | 2.39 | 2.45 | 2.07 | 2.11 | 4,596,128 | -24.37% |
| 2026-09-21 | 2.83 | 2.9 | 2.79 | 2.79 | 343,597 | +0.36% |
| 2026-09-18 | 2.92 | 2.92 | 2.78 | 2.78 | 285,420 | -5.44% |
| 2026-09-17 | 2.95 | 2.96 | 2.88 | 2.94 | 148,276 | +1.03% |
| 2026-09-16 | 2.97 | 2.99 | 2.9 | 2.91 | 151,244 | -2.68% |
| 2026-09-15 | 2.99 | 3.05 | 2.94 | 2.99 | 124,112 | -0.33% |
| 2026-09-14 | 2.93 | 3.12 | 2.93 | 3 | 205,070 | +3.09% |
| 2026-09-11 | 2.88 | 2.91 | 2.857 | 2.91 | 116,056 | +2.83% |
| 2026-09-10 | 2.82 | 2.9 | 2.775 | 2.83 | 119,441 | +0.71% |
| 2026-09-09 | 2.87 | 2.89 | 2.8 | 2.81 | 167,792 | -2.43% |
| 2026-09-08 | 2.91 | 2.97 | 2.76 | 2.88 | 742,195 | -5.88% |
| 2026-09-04 | 3.11 | 3.11 | 2.995 | 3.06 | 131,276 | -1.92% |
| 2026-09-03 | 3.12 | 3.18 | 3.07 | 3.12 | 98,887 | +1.96% |
| 2026-09-02 | 3.09 | 3.16 | 3.06 | 3.06 | 105,459 | -1.29% |
| 2026-09-01 | 3.3 | 3.33 | 3.1 | 3.1 | 266,057 | -6.63% |
| 2026-08-31 | 3.2 | 3.32 | 3.2 | 3.32 | 250,344 | +3.43% |
| 2026-08-28 | 3.3 | 3.39 | 3.2 | 3.21 | 233,206 | -2.43% |
| 2026-08-27 | 3.24 | 3.375 | 3.22 | 3.29 | 209,360 | +2.17% |
| 2026-08-26 | 3.21 | 3.23 | 3.14 | 3.22 | 141,509 | -0.92% |
| 2026-08-25 | 3.19 | 3.285 | 3.13 | 3.25 | 214,158 | +2.20% |
| 2026-08-24 | 3.19 | 3.205 | 3.125 | 3.18 | 146,586 | -0.31% |
| 2026-08-21 | 3.11 | 3.245 | 3.06 | 3.19 | 219,871 | +3.91% |
| 2026-08-20 | 3.14 | 3.14 | 3.04 | 3.07 | 101,056 | -1.29% |
| 2026-08-19 | 2.99 | 3.16 | 2.99 | 3.11 | 188,413 | +3.67% |
| 2026-08-18 | 2.98 | 3.166 | 2.978 | 3 | 162,000 | +1.69% |
| 2026-08-17 | 3.1 | 3.1 | 2.95 | 2.95 | 384,150 | -4.84% |
| 2026-08-14 | 3.15 | 3.16 | 3.09 | 3.1 | 90,521 | -1.90% |
| 2026-08-13 | 3.09 | 3.18 | 3.03 | 3.16 | 177,309 | +3.27% |
| 2026-08-12 | 3.02 | 3.06 | 2.91 | 3.06 | 138,118 | +1.32% |
| 2026-08-11 | 3.03 | 3.06 | 2.965 | 3.02 | 140,364 | +0.33% |
| 2026-08-10 | 2.91 | 3.043 | 2.91 | 3.01 | 174,463 | +2.03% |
| 2026-08-07 | 2.95 | 3.005 | 2.89 | 2.95 | 164,517 | +1.37% |
| 2026-08-06 | 2.88 | 2.96 | 2.88 | 2.91 | 149,169 | -2.02% |
| 2026-08-05 | 3.12 | 3.13 | 2.94 | 2.97 | 190,597 | -3.57% |
| 2026-08-04 | 3 | 3.115 | 3 | 3.08 | 285,869 | +0.00% |
| 2026-08-03 | 3 | 3.105 | 2.96 | 3.08 | 289,805 | +3.01% |
| 2026-07-31 | 2.89 | 2.99 | 2.82 | 2.99 | 245,623 | +3.46% |
| 2026-07-30 | 3.1 | 3.11 | 2.825 | 2.89 | 460,255 | -7.67% |
| 2026-07-29 | 2.97 | 3.18 | 2.96 | 3.13 | 875,067 | +7.93% |
| 2026-07-28 | 2.79 | 3.095 | 2.78 | 2.9 | 572,466 | +4.32% |
| 2026-07-27 | 2.72 | 2.81 | 2.72 | 2.78 | 146,514 | +4.51% |
| 2026-07-24 | 2.74 | 2.78 | 2.66 | 2.66 | 180,691 | -3.62% |
| 2026-07-23 | 2.75 | 2.775 | 2.7 | 2.76 | 245,002 | +0.73% |
| 2026-07-22 | 2.71 | 2.78 | 2.71 | 2.74 | 142,863 | +0.37% |
| 2026-07-21 | 2.75 | 2.78 | 2.73 | 2.73 | 112,479 | -1.80% |
| 2026-07-20 | 2.73 | 2.795 | 2.73 | 2.78 | 152,190 | -1.42% |
| 2026-07-17 | 2.81 | 2.82 | 2.71 | 2.82 | 174,333 | +0.71% |
| 2026-07-16 | 2.76 | 2.85 | 2.74 | 2.8 | 197,404 | +1.45% |
| 2026-07-15 | 2.8 | 2.92 | 2.76 | 2.76 | 190,656 | -3.16% |
| 2026-07-14 | 2.72 | 2.85 | 2.715 | 2.85 | 332,532 | +0.00% |
| 2026-07-13 | 2.75 | 3.03 | 2.75 | 2.85 | 247,152 | +4.01% |
| 2026-07-10 | 2.79 | 2.845 | 2.7 | 2.74 | 243,363 | -2.14% |
| 2026-07-09 | 2.83 | 2.86 | 2.75 | 2.8 | 141,420 | -1.41% |
| 2026-07-08 | 2.87 | 2.9 | 2.79 | 2.84 | 223,462 | -0.35% |
| 2026-07-07 | 2.94 | 3.017 | 2.82 | 2.85 | 307,872 | -2.73% |
| 2026-07-06 | 3 | 3.015 | 2.88 | 2.93 | 153,914 | -2.66% |
| 2026-07-02 | 3.16 | 3.29 | 2.98 | 3.01 | 311,830 | -4.44% |
| 2026-07-01 | 2.87 | 3.23 | 2.87 | 3.15 | 689,679 | +11.31% |
| 2026-06-30 | 2.86 | 2.935 | 2.75 | 2.83 | 322,851 | +1.80% |
| 2026-06-29 | 2.9 | 2.925 | 2.78 | 2.78 | 249,674 | -2.11% |
| 2026-06-26 | 2.57 | 2.87 | 2.57 | 2.84 | 322,313 | +8.81% |
| 2026-06-25 | 2.71 | 2.71 | 2.55 | 2.61 | 962,483 | -3.33% |
| 2026-06-24 | 2.68 | 2.73 | 2.61 | 2.7 | 490,750 | +1.89% |
| 2026-06-23 | 2.67 | 2.72 | 2.63 | 2.65 | 264,932 | -1.49% |
| 2026-06-22 | 2.6 | 2.71 | 2.56 | 2.69 | 709,688 | +1.51% |
| 2026-06-18 | 2.69 | 2.757 | 2.63 | 2.65 | 781,654 | -4.33% |
| 2026-06-17 | 2.84 | 3.005 | 2.76 | 2.77 | 295,824 | -4.48% |
| 2026-06-16 | 2.8 | 2.919 | 2.79 | 2.9 | 149,426 | +3.57% |
| 2026-06-15 | 2.94 | 3.02 | 2.78 | 2.8 | 230,854 | -3.45% |
| 2026-06-12 | 2.78 | 2.945 | 2.78 | 2.9 | 279,125 | +4.32% |
| 2026-06-11 | 2.77 | 2.8 | 2.67 | 2.78 | 308,858 | +1.09% |
| 2026-06-10 | 2.8 | 2.89 | 2.75 | 2.75 | 246,315 | -3.85% |
| 2026-06-09 | 2.81 | 2.88 | 2.75 | 2.86 | 361,858 | +1.78% |
| 2026-06-08 | 2.82 | 2.84 | 2.74 | 2.81 | 142,945 | +0.72% |
| 2026-06-05 | 2.9 | 2.94 | 2.74 | 2.79 | 333,505 | -3.12% |
| 2026-06-04 | 2.99 | 3.09 | 2.855 | 2.88 | 430,333 | -3.03% |
| 2026-06-03 | 3.15 | 3.152 | 2.94 | 2.97 | 824,249 | -6.90% |
| 2026-06-02 | 3.43 | 3.44 | 3.185 | 3.19 | 280,064 | -8.60% |
| 2026-06-01 | 3.2 | 3.578 | 3.18 | 3.49 | 537,460 | +8.39% |
| 2026-05-29 | 3.21 | 3.24 | 3.13 | 3.22 | 362,150 | +0.00% |
| 2026-05-28 | 3.28 | 3.3 | 3.21 | 3.22 | 284,473 | -2.42% |
| 2026-05-27 | 3.13 | 3.415 | 3.07 | 3.3 | 326,619 | +1.85% |
| 2026-05-26 | 3.3 | 3.38 | 3.23 | 3.24 | 549,085 | -2.70% |
| 2026-05-22 | 3.32 | 3.56 | 3.225 | 3.33 | 642,493 | -0.30% |
| 2026-05-21 | 3.3 | 3.49 | 3.2 | 3.34 | 2,264,356 | -16.50% |
| 2026-05-20 | 3.9 | 4.07 | 3.79 | 4 | 512,534 | +1.27% |
| 2026-05-19 | 4 | 4.1 | 3.86 | 3.95 | 292,633 | -1.25% |
| 2026-05-18 | 3.83 | 4.085 | 3.823 | 4 | 439,542 | +4.17% |
| 2026-05-15 | 3.64 | 3.868 | 3.64 | 3.84 | 332,956 | +6.08% |
| 2026-05-14 | 3.7 | 3.74 | 3.61 | 3.62 | 358,378 | -1.63% |
| 2026-05-13 | 3.8 | 3.8 | 3.66 | 3.68 | 344,781 | -3.41% |
| 2026-05-12 | 3.94 | 3.95 | 3.773 | 3.81 | 323,785 | -3.30% |