Endava (DAVA)
NYSE: DAVA
· Real-Time Price · USD
8.89
0.09 (1.02%)
At close: Sep 26, 2025, 3:59 PM
8.98
0.95%
After-hours: Sep 26, 2025, 06:59 PM EDT
DAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.83 | 8.96 | 8.70 | 8.89 | 8.89 | 1.02% | 961,917 |
| Sep 25, 2025 | 9.23 | 9.25 | 8.80 | 8.80 | 8.80 | -6.18% | 2,097,816 |
| Sep 24, 2025 | 9.21 | 9.49 | 9.20 | 9.38 | 9.38 | 2.29% | 1,466,625 |
| Sep 23, 2025 | 9.25 | 9.42 | 9.10 | 9.17 | 9.17 | 0.22% | 1,460,045 |
| Sep 22, 2025 | 9.14 | 9.35 | 9.12 | 9.15 | 9.15 | -0.87% | 1,381,311 |
| Sep 19, 2025 | 9.57 | 9.59 | 9.15 | 9.23 | 9.23 | -3.25% | 1,597,100 |
| Sep 18, 2025 | 9.62 | 9.74 | 9.34 | 9.54 | 9.54 | -0.10% | 1,026,920 |
| Sep 17, 2025 | 9.73 | 9.97 | 9.46 | 9.55 | 9.55 | -0.83% | 1,147,823 |
| Sep 16, 2025 | 9.53 | 9.74 | 9.47 | 9.63 | 9.63 | 1.90% | 1,126,927 |
| Sep 15, 2025 | 9.97 | 10.00 | 9.41 | 9.45 | 9.45 | -4.35% | 1,335,700 |
| Sep 12, 2025 | 10.05 | 10.08 | 9.78 | 9.88 | 9.88 | -1.20% | 1,351,131 |
| Sep 11, 2025 | 9.40 | 10.12 | 9.34 | 10.00 | 10.00 | 6.38% | 2,550,042 |
| Sep 10, 2025 | 9.90 | 9.99 | 9.37 | 9.40 | 9.40 | -5.34% | 1,472,621 |
| Sep 9, 2025 | 10.03 | 10.16 | 9.77 | 9.93 | 9.93 | -1.00% | 1,261,800 |
| Sep 8, 2025 | 10.10 | 10.20 | 9.74 | 10.03 | 10.03 | -1.47% | 2,067,617 |
| Sep 5, 2025 | 10.05 | 10.29 | 10.01 | 10.18 | 10.18 | 2.11% | 2,663,107 |
| 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 |