Endava (DAVA)
NYSE: DAVA
· Real-Time Price · USD
13.41
-0.29 (-2.12%)
At close: Aug 14, 2025, 3:59 PM
13.41
-0.04%
Pre-market: Aug 15, 2025, 05:28 AM EDT
DAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.08 | 14.25 | 13.31 | 13.41 | 13.41 | -2.12% | 866,554 |
| Aug 13, 2025 | 13.05 | 13.97 | 12.98 | 13.70 | 13.70 | 6.28% | 1,234,000 |
| Aug 12, 2025 | 12.77 | 12.90 | 12.47 | 12.89 | 12.89 | 4.88% | 526,800 |
| 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% | 745,600 |
| Aug 7, 2025 | 12.07 | 12.20 | 11.81 | 12.18 | 12.18 | 3.13% | 800,300 |
| 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% | 1,181,700 |
| 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% | 399,500 |
| 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% | 423,800 |
| Jul 23, 2025 | 14.54 | 15.20 | 14.36 | 15.16 | 15.16 | 4.99% | 659,800 |
| 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 |