Endava plc (DAVA) NYSE

12.85

+0.26(+2.07%)

Updated at August 18 03:39PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202513.2912.5912.5913.3212.551.12M
August 14, 202514.0813.4113.4114.2513.31869,300
August 13, 202513.0513.713.713.9712.981.23M
August 12, 202512.7712.8912.8912.912.47526,800
August 11, 20251312.2912.2913.4312.2757,432
August 08, 202512.4912.4912.4912.7412.15745,600
August 07, 202512.0712.1812.1812.211.81800,300
August 06, 202511.8111.8111.8111.911.63548,604
August 05, 202512.211.7311.7312.2911.69908,704
August 04, 202512.1712.1812.1812.2511.95668,394
August 01, 202512.5211.9411.9412.6211.81.18M
July 31, 202513.5812.812.813.612.76712,121
July 30, 202514.113.5513.5514.2513.51399,500
July 29, 202514.8214.0114.0114.9413.98444,329
July 28, 202514.9414.6714.6714.9614.57282,713
July 25, 202514.6814.9514.9514.9814.53312,203
July 24, 202514.8714.5314.5315.0414.43423,800
July 23, 202514.5415.1615.1615.214.36659,057
July 22, 202513.5214.4414.4414.5513.52786,994
July 21, 202513.7313.4513.4513.8613.42467,933
July 18, 202513.5713.5713.5713.7613.3438,510
July 17, 202513.4813.5213.5213.7613.4682,400
July 16, 202513.2513.4713.4713.5413.12619,658
July 15, 202513.7413.2713.2713.9713.26645,132
July 14, 202513.7913.6613.6613.9213.5563,508
July 11, 202514.0413.7213.7214.1413.611.14M
July 10, 202514.814.0914.0914.814.031.06M
July 09, 202515.1914.914.915.3114.7844,331
July 08, 202514.6915.1515.1515.3514.69899,871
July 07, 202515.5151515.8414.97427,120
July 03, 202515.515.515.515.8915.18685,000
July 02, 202515.715.4415.4415.7515.15843,752
July 01, 202515.2515.7115.7116.0515805,807
June 30, 202515.1615.3215.3215.4414.88773,800
June 27, 202514.99151515.1414.7733,500
June 26, 202514.7814.9314.9315.0314.6781,254
June 25, 202514.7914.714.714.9514.59490,468
June 24, 202514.0614.7614.7614.8213.881.05M
June 23, 202513.8513.8113.8114.0213.391.52M
June 20, 202514.4413.9213.9214.5313.92916,825
June 18, 202515.0314.5214.5215.0614.52677,426
June 17, 202515.4114.9514.9515.6414.94656,107
June 16, 202515.9615.6315.6316.0615.63630,970
June 13, 202515.8715.6715.6716.115.58691,188
June 12, 202516.2416.2716.2716.5416772,191
June 11, 202516.9916.5316.5317.0916.53628,467
June 10, 202516.9316.9416.9417.3616.771.25M
June 09, 202516.6216.5816.5817.3216.47707,437
June 06, 202515.816.4816.4816.6615.8833,080
June 05, 202516.315.715.716.3315.67763,100
June 04, 202515.516.2816.2816.5415.51.02M
June 03, 202515.0515.4415.4415.6614.64841,428
June 02, 202515.4115.0515.0515.4114.841.21M
May 30, 202515.3415.4415.4415.68151.55M
May 29, 20251515.4215.4215.4314.882.16M
May 28, 202515.0514.7914.7915.2414.79696,900
May 27, 202514.2615.0615.0615.2514.131.61M
May 23, 202514.414.1514.1514.61141.12M
May 22, 202514.714.714.714.9114.47696,200
May 21, 202514.9214.714.715.1214.61782,642
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved