Endava (DAVA)
21.61
0.25 (1.17%)
At close: Mar 21, 2025, 3:59 PM
22.01
1.89%
After-hours: Mar 21, 2025, 04:25 PM EDT
DAVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 21.69 | 21.97 | 21.00 | 21.36 | -0.66 | -3.00% | 575,269 |
| Mar 19, 2025 | 22.35 | 22.94 | 21.83 | 22.02 | -0.30 | -1.34% | 671,747 |
| Mar 18, 2025 | 22.08 | 22.50 | 22.07 | 22.32 | 0.13 | 0.59% | 409,000 |
| Mar 17, 2025 | 20.90 | 22.49 | 20.90 | 22.19 | 1.26 | 6.02% | 624,224 |
| Mar 14, 2025 | 20.85 | 21.10 | 20.50 | 20.93 | 0.23 | 1.11% | 597,723 |
| Mar 13, 2025 | 21.32 | 21.34 | 20.54 | 20.70 | -0.63 | -2.95% | 701,817 |
| Mar 12, 2025 | 21.62 | 22.00 | 20.70 | 21.33 | -0.16 | -0.74% | 1,007,841 |
| Mar 11, 2025 | 21.80 | 22.27 | 21.09 | 21.49 | -0.29 | -1.33% | 342,400 |
| Mar 10, 2025 | 22.59 | 23.08 | 21.70 | 21.78 | -1.33 | -5.76% | 448,536 |
| Mar 7, 2025 | 22.60 | 23.31 | 22.30 | 23.11 | 0.34 | 1.49% | 333,348 |
| Mar 6, 2025 | 23.10 | 23.71 | 22.56 | 22.77 | -0.66 | -2.82% | 308,500 |
| Mar 5, 2025 | 23.32 | 23.91 | 23.00 | 23.43 | 0.23 | 0.99% | 252,093 |
| Mar 4, 2025 | 23.35 | 24.00 | 23.03 | 23.20 | -0.49 | -2.07% | 498,400 |
| Mar 3, 2025 | 24.26 | 24.40 | 23.61 | 23.69 | -0.23 | -0.96% | 496,368 |
| Feb 28, 2025 | 23.83 | 24.13 | 23.28 | 23.92 | -0.02 | -0.08% | 781,000 |
| Feb 27, 2025 | 24.76 | 24.97 | 23.67 | 23.94 | -0.61 | -2.48% | 713,300 |
| Feb 26, 2025 | 25.28 | 25.67 | 24.53 | 24.55 | -0.71 | -2.81% | 972,238 |
| Feb 25, 2025 | 25.70 | 26.29 | 25.13 | 25.26 | -0.78 | -3.00% | 457,957 |
| Feb 24, 2025 | 26.44 | 26.94 | 24.90 | 26.04 | 0.02 | 0.08% | 611,826 |
| Feb 21, 2025 | 28.72 | 29.03 | 25.60 | 26.02 | -2.28 | -8.06% | 1,034,633 |
| Feb 20, 2025 | 32.50 | 33.29 | 27.52 | 28.30 | -2.21 | -7.24% | 1,274,716 |
| Feb 19, 2025 | 32.27 | 32.72 | 30.30 | 30.51 | -2.25 | -6.87% | 1,112,000 |
| Feb 18, 2025 | 34.50 | 34.50 | 32.52 | 32.76 | -1.46 | -4.27% | 409,933 |
| Feb 14, 2025 | 34.32 | 34.73 | 33.95 | 34.22 | -0.27 | -0.78% | 211,635 |
| Feb 13, 2025 | 33.94 | 34.82 | 33.63 | 34.49 | 0.72 | 2.13% | 231,821 |
| Feb 12, 2025 | 33.48 | 34.06 | 33.28 | 33.77 | -0.03 | -0.09% | 255,600 |
| Feb 11, 2025 | 33.15 | 33.87 | 33.02 | 33.80 | 0.52 | 1.56% | 264,405 |
| Feb 10, 2025 | 33.75 | 34.52 | 33.14 | 33.28 | -0.21 | -0.63% | 322,749 |
| Feb 7, 2025 | 33.74 | 34.94 | 33.46 | 33.49 | -0.23 | -0.68% | 457,700 |
| Feb 6, 2025 | 32.42 | 33.72 | 32.42 | 33.72 | 1.14 | 3.50% | 325,351 |
| Feb 5, 2025 | 32.22 | 32.78 | 32.18 | 32.58 | 0.08 | 0.25% | 149,200 |
| Feb 4, 2025 | 32.09 | 32.77 | 32.09 | 32.50 | 0.41 | 1.28% | 237,837 |
| Feb 3, 2025 | 31.61 | 32.30 | 31.00 | 32.09 | -0.33 | -1.02% | 247,700 |
| Jan 31, 2025 | 32.59 | 32.93 | 31.82 | 32.42 | -0.06 | -0.18% | 193,508 |
| Jan 30, 2025 | 33.00 | 33.74 | 32.41 | 32.48 | -0.42 | -1.28% | 184,300 |
| Jan 29, 2025 | 32.43 | 32.97 | 32.02 | 32.90 | 0.38 | 1.17% | 318,300 |
| Jan 28, 2025 | 32.82 | 33.46 | 32.37 | 32.52 | -0.03 | -0.09% | 236,348 |
| Jan 27, 2025 | 31.75 | 32.67 | 31.50 | 32.55 | 0.35 | 1.09% | 371,700 |
| Jan 24, 2025 | 32.00 | 32.76 | 31.51 | 32.20 | 0.32 | 1.00% | 177,300 |
| Jan 23, 2025 | 31.23 | 32.09 | 30.93 | 31.88 | 0.32 | 1.01% | 226,848 |
| Jan 22, 2025 | 31.28 | 31.60 | 30.80 | 31.56 | 0.17 | 0.54% | 307,248 |
| Jan 21, 2025 | 31.55 | 31.99 | 30.63 | 31.39 | -0.16 | -0.51% | 522,200 |
| Jan 17, 2025 | 31.92 | 31.98 | 31.38 | 31.55 | 0.05 | 0.16% | 165,133 |
| Jan 16, 2025 | 31.46 | 32.03 | 31.00 | 31.50 | -0.01 | -0.03% | 204,400 |
| Jan 15, 2025 | 31.73 | 31.85 | 31.11 | 31.51 | 0.41 | 1.32% | 169,600 |
| Jan 14, 2025 | 31.20 | 31.70 | 30.79 | 31.10 | 0.03 | 0.10% | 260,600 |
| Jan 13, 2025 | 31.00 | 31.22 | 30.42 | 31.07 | -0.13 | -0.42% | 344,094 |
| Jan 10, 2025 | 31.64 | 31.92 | 30.89 | 31.20 | -0.04 | -0.13% | 499,340 |
| Jan 8, 2025 | 31.11 | 31.61 | 30.66 | 31.24 | -0.50 | -1.58% | 292,827 |
| Jan 7, 2025 | 32.48 | 33.49 | 31.45 | 31.74 | -0.42 | -1.31% | 658,600 |