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