Endava Ltd (DAVA) Historical Stock Data
6.82 ↓0.02 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVA is down -0.01% a day on average. There have been 13 days where Endava Ltd closed green and 17 days where DAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 6.87 | 6.82 | ↓$0.05 (-0.73%) | 6.81 | 7.00 | 585.47K |
| 2025-12-19 | 6.77 | 6.84 | ↑$0.07 (1.03%) | 6.71 | 6.88 | 558.23K |
| 2025-12-18 | 7.03 | 6.79 | ↓$0.24 (-3.41%) | 6.60 | 7.09 | 1.32M |
| 2025-12-17 | 7.03 | 6.99 | ↓$0.04 (-0.57%) | 6.92 | 7.18 | 0.98M |
| 2025-12-16 | 6.92 | 7.01 | ↑$0.09 (1.30%) | 6.90 | 7.07 | 739.42K |
| 2025-12-15 | 6.70 | 6.96 | ↑$0.26 (3.88%) | 6.43 | 6.99 | 1.71M |
| 2025-12-12 | 6.67 | 6.64 | ↓$0.03 (-0.45%) | 6.58 | 6.81 | 831.14K |
| 2025-12-11 | 6.65 | 6.59 | ↓$0.06 (-0.90%) | 6.55 | 6.75 | 810.69K |
| 2025-12-10 | 6.63 | 6.69 | ↑$0.06 (0.90%) | 6.51 | 6.78 | 783.95K |
| 2025-12-09 | 6.50 | 6.67 | ↑$0.17 (2.62%) | 6.45 | 6.77 | 830.05K |
| 2025-12-08 | 6.74 | 6.50 | ↓$0.24 (-3.56%) | 6.42 | 6.84 | 1M |
| 2025-12-05 | 6.42 | 6.74 | ↑$0.32 (4.98%) | 6.36 | 6.85 | 3.78M |
| 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 |
Create an account or log in to view more rows.
$DAVA Awaiting buy signal..
$DAVA Shorts are calling in all the favors
$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