Endava (DAVA)
NYSE: DAVA
· Real-Time Price · USD
10.16
0.19 (1.91%)
At close: Sep 05, 2025, 3:59 PM
10.06
-1.03%
After-hours: Sep 05, 2025, 07:45 PM EDT
DAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.05 | 10.29 | 10.01 | 10.18 | 10.18 | 2.11% | 2,648,592 |
| Sep 4, 2025 | 10.82 | 11.11 | 9.84 | 9.97 | 9.97 | -30.67% | 9,788,300 |
| Sep 3, 2025 | 14.32 | 14.58 | 14.18 | 14.38 | 14.38 | 0.28% | 1,051,802 |
| Sep 2, 2025 | 14.30 | 14.61 | 13.91 | 14.34 | 14.34 | -2.32% | 1,167,500 |
| Aug 29, 2025 | 14.57 | 14.99 | 14.52 | 14.68 | 14.68 | 0.07% | 1,035,000 |
| Aug 28, 2025 | 14.51 | 14.82 | 14.28 | 14.67 | 14.67 | 1.80% | 947,854 |
| Aug 27, 2025 | 13.50 | 14.44 | 13.50 | 14.41 | 14.41 | 5.80% | 590,100 |
| Aug 26, 2025 | 13.99 | 14.07 | 13.57 | 13.62 | 13.62 | -1.87% | 768,184 |
| Aug 25, 2025 | 13.82 | 13.96 | 13.51 | 13.88 | 13.88 | 1.39% | 482,000 |
| Aug 22, 2025 | 13.20 | 14.07 | 13.20 | 13.69 | 13.69 | 5.39% | 725,900 |
| Aug 21, 2025 | 12.51 | 13.13 | 12.43 | 12.99 | 12.99 | 2.20% | 773,258 |
| Aug 20, 2025 | 12.55 | 12.87 | 12.54 | 12.71 | 12.71 | -0.70% | 717,572 |
| Aug 19, 2025 | 12.90 | 13.13 | 12.67 | 12.80 | 12.80 | -0.16% | 813,433 |
| Aug 18, 2025 | 12.57 | 13.03 | 12.44 | 12.82 | 12.82 | 1.83% | 1,155,778 |
| Aug 15, 2025 | 13.29 | 13.32 | 12.55 | 12.59 | 12.59 | -6.11% | 1,120,090 |
| Aug 14, 2025 | 14.08 | 14.25 | 13.31 | 13.41 | 13.41 | -2.12% | 869,300 |
| 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 |