Endava Ltd (DAVA) Historical Stock Data
6.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVA is up 0.14% a day on average. There have been 15 days where Endava Ltd closed green and 15 days where DAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.36 | 6.48 | ↑$0.12 (1.89%) | 6.29 | 6.63 | 1.46M |
| 2025-12-03 | 6.10 | 6.31 | ↑$0.21 (3.44%) | 6.07 | 6.38 | 1.37M |
| 2025-12-02 | 6.24 | 6.05 | ↓$0.19 (-3.04%) | 6.02 | 6.27 | 1.02M |
| 2025-12-01 | 6.40 | 6.25 | ↓$0.15 (-2.34%) | 6.25 | 6.45 | 779.74K |
| 2025-11-28 | 6.36 | 6.46 | ↑$0.10 (1.57%) | 6.31 | 6.54 | 708.94K |
| 2025-11-26 | 6.29 | 6.34 | ↑$0.05 (0.79%) | 6.24 | 6.40 | 647.75K |
| 2025-11-25 | 6.28 | 6.35 | ↑$0.07 (1.11%) | 6.27 | 6.45 | 1.14M |
| 2025-11-24 | 6.35 | 6.30 | ↓$0.05 (-0.79%) | 6.17 | 6.41 | 719.99K |
| 2025-11-21 | 6.08 | 6.30 | ↑$0.22 (3.62%) | 6.06 | 6.41 | 1.26M |
| 2025-11-20 | 6.21 | 6.11 | ↓$0.10 (-1.61%) | 6.03 | 6.22 | 1.21M |
| 2025-11-19 | 6.25 | 6.13 | ↓$0.12 (-1.92%) | 6.10 | 6.28 | 1M |
| 2025-11-18 | 6.28 | 6.22 | ↓$0.06 (-0.96%) | 6.16 | 6.32 | 0.91M |
| 2025-11-17 | 6.59 | 6.33 | ↓$0.26 (-3.95%) | 6.24 | 6.61 | 1.57M |
| 2025-11-14 | 6.78 | 6.56 | ↓$0.22 (-3.24%) | 6.52 | 6.85 | 1.95M |
| 2025-11-13 | 7.23 | 6.91 | ↓$0.32 (-4.43%) | 6.80 | 7.29 | 1.82M |
| 2025-11-12 | 6.98 | 7.34 | ↑$0.36 (5.16%) | 6.91 | 7.36 | 1.97M |
| 2025-11-11 | 6.99 | 6.95 | ↓$0.04 (-0.57%) | 6.65 | 7.35 | 5.66M |
| 2025-11-10 | 9.44 | 9.43 | ↓$0.01 (-0.11%) | 8.90 | 9.47 | 1.63M |
| 2025-11-07 | 8.85 | 9.30 | ↑$0.45 (5.08%) | 8.82 | 9.39 | 1.28M |
| 2025-11-06 | 8.89 | 8.90 | ↑$0.01 (0.11%) | 8.71 | 8.95 | 611.50K |
| 2025-11-05 | 8.45 | 8.89 | ↑$0.44 (5.21%) | 8.45 | 8.93 | 595.45K |
| 2025-11-04 | 8.60 | 8.46 | ↓$0.14 (-1.63%) | 8.46 | 8.84 | 484.15K |
| 2025-11-03 | 9.30 | 8.86 | ↓$0.44 (-4.73%) | 8.82 | 9.33 | 593.20K |
| 2025-10-31 | 9.30 | 9.27 | ↓$0.03 (-0.32%) | 9.08 | 9.40 | 812.35K |
| 2025-10-30 | 9.50 | 9.24 | ↓$0.26 (-2.74%) | 9.22 | 9.62 | 767.34K |
| 2025-10-29 | 9.55 | 9.62 | ↑$0.07 (0.73%) | 9.50 | 9.75 | 773.67K |
| 2025-10-28 | 9.58 | 9.65 | ↑$0.07 (0.73%) | 9.53 | 9.88 | 0.95M |
| 2025-10-27 | 9.61 | 9.63 | ↑$0.02 (0.21%) | 9.35 | 9.69 | 1.14M |
| 2025-10-24 | 8.85 | 9.46 | ↑$0.61 (6.89%) | 8.79 | 9.50 | 1.65M |
| 2025-10-23 | 8.70 | 8.71 | ↑$0.01 (0.11%) | 8.55 | 8.71 | 534.79K |
Create an account or log in to view more rows.
$DAVA Pack it up boys.
$DAVA bears haha
$DAVA we need to get moving
$DAVA rubbish
$DAVA ugh oh
we heatin back up
$DAVA BOUGHT TODAY!
$DAVA Of course
$DAVA let’s go!! Squeeze time
$DAVA what V recovery or fake pump
$DAVA dont be a POS today