Dark

DAVA
Endava plc
stock NYSE ADR

At Close

Aug 5, 2026 3:59:56 PM EDT

2.97USD-3.571%(-0.11)195,738

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 8:47:30 AM EDT

3.03USD-1.623%(-0.05)1,766

After-hours

Aug 5, 2026 4:36:30 PM EDT

2.90USD-2.343%(-0.07)5,053

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	3.1200	3.130000	2.9400	2.9700	-3.571%	196,682	0.000%
2026-08-04	3.0000	3.115000	3.0000	3.0800	0.000%	287,880	-3.571%
2026-08-03	3.0000	3.105000	2.9600	3.0800	+3.010%	292,116	-3.571%
2026-07-31	2.8900	2.990000	2.8200	2.9900	+3.460%	245,975	-0.669%
2026-07-30	3.1000	3.110000	2.8250	2.8900	-7.668%	460,542	+2.768%
2026-07-29	2.9700	3.180000	2.9600	3.1300	+7.931%	880,435	-5.112%
2026-07-28	2.7900	3.095000	2.7800	2.9000	+4.317%	572,667	+2.414%
2026-07-27	2.7200	2.810000	2.7200	2.7800	+4.511%	146,539	+6.835%
2026-07-24	2.7400	2.780000	2.6600	2.6600	-3.623%	182,028	+11.654%
2026-07-23	2.7500	2.775000	2.7000	2.7600	+0.730%	245,063	+7.609%
2026-07-22	2.7100	2.780000	2.7100	2.7400	+0.366%	142,939	+8.394%
2026-07-21	2.7500	2.780000	2.7300	2.7300	-1.799%	114,801	+8.791%
2026-07-20	2.7300	2.795000	2.7300	2.7800	-1.418%	153,179	+6.835%
2026-07-17	2.8100	2.820000	2.7100	2.8200	+0.714%	174,333	+5.319%
2026-07-16	2.7600	2.850000	2.7400	2.8000	+1.449%	197,454	+6.071%
2026-07-15	2.8000	2.920000	2.7600	2.7600	-3.158%	190,688	+7.609%
2026-07-14	2.7200	2.850000	2.7150	2.8500	0.000%	332,643	+4.211%
2026-07-13	2.7500	3.030000	2.7500	2.8500	+4.015%	247,166	+4.211%
2026-07-10	2.7900	2.845000	2.7000	2.7400	-2.143%	243,364	+8.394%
2026-07-09	2.8300	2.860000	2.7500	2.8000	-1.408%	141,420	+6.071%
2026-07-08	2.8700	2.900000	2.7900	2.8400	-0.351%	223,587	+4.577%
2026-07-07	2.9400	3.016500	2.8200	2.8500	-2.730%	307,956	+4.211%
2026-07-06	3.0000	3.015000	2.8800	2.9300	-2.658%	154,025	+1.365%
2026-07-02	3.1600	3.290000	2.9800	3.0100	-4.444%	311,882	-1.329%
2026-07-01	2.8700	3.230000	2.8700	3.1500	+11.307%	691,160	-5.714%
2026-06-30	2.8600	2.935000	2.7500	2.8300	+1.799%	322,950	+4.947%
2026-06-29	2.9000	2.925000	2.7800	2.7800	-2.113%	250,044	+6.835%
2026-06-26	2.5700	2.870000	2.5700	2.8400	+8.812%	322,463	+4.577%
2026-06-25	2.7100	2.710000	2.5500	2.6100	-3.333%	962,513	+13.793%
2026-06-24	2.6800	2.729900	2.6100	2.7000	+1.887%	490,785	+10.000%
2026-06-23	2.6700	2.720000	2.6300	2.6500	-1.487%	264,994	+12.075%
2026-06-22	2.6000	2.710000	2.5600	2.6900	+1.509%	711,021	+10.409%
2026-06-18	2.6900	2.756700	2.6300	2.6500	-4.332%	785,765	+12.075%
2026-06-17	2.8400	3.005000	2.7600	2.7700	-4.483%	296,934	+7.220%
2026-06-16	2.8000	2.919400	2.7900	2.9000	+3.571%	149,427	+2.414%
2026-06-15	2.9400	3.020000	2.7800	2.8000	-3.448%	231,008	+6.071%
2026-06-12	2.7800	2.945400	2.7800	2.9000	+4.317%	280,109	+2.414%
2026-06-11	2.7700	2.800000	2.6700	2.7800	+1.091%	324,849	+6.835%
2026-06-10	2.8000	2.890000	2.7500	2.7500	-3.846%	247,453	+8.000%
2026-06-09	2.8100	2.880000	2.7500	2.8600	+1.779%	362,909	+3.846%
2026-06-08	2.8200	2.840000	2.7400	2.8100	+0.717%	143,020	+5.694%
2026-06-05	2.9000	2.940000	2.7400	2.7900	-3.125%	335,123	+6.452%
2026-06-04	2.9900	3.090000	2.8550	2.8800	-3.030%	431,662	+3.125%
2026-06-03	3.1500	3.152000	2.9400	2.9700	-6.897%	830,818	0.000%
2026-06-02	3.4300	3.440000	3.1850	3.1900	-8.596%	285,697	-6.897%
2026-06-01	3.2000	3.578000	3.1800	3.4900	+8.385%	537,627	-14.900%
2026-05-29	3.2100	3.240000	3.1300	3.2200	0.000%	362,197	-7.764%
2026-05-28	3.2800	3.300000	3.2100	3.2200	-2.424%	285,451	-7.764%
2026-05-27	3.1300	3.415000	3.0700	3.3000	+1.852%	326,778	-10.000%
2026-05-26	3.3000	3.380000	3.2300	3.2400	-2.703%	552,523	-8.333%
2026-05-22	3.3200	3.560000	3.2250	3.3300	-0.299%	676,116	-10.811%
2026-05-21	3.3000	3.490000	3.2000	3.3400	-16.500%	2,318,559	-11.078%
2026-05-20	3.9000	4.070000	3.7900	4.0000	+1.266%	515,252	-25.750%
2026-05-19	4.0000	4.100000	3.8600	3.9500	-1.250%	292,750	-24.810%
2026-05-18	3.8300	4.085000	3.8233	4.0000	+4.167%	440,653	-25.750%
2026-05-15	3.6400	3.868400	3.6400	3.8400	+6.077%	332,957	-22.656%
2026-05-14	3.7000	3.740000	3.6100	3.6200	-1.630%	358,379	-17.956%
2026-05-13	3.8000	3.800000	3.6600	3.6800	-3.412%	344,781	-19.293%
2026-05-12	3.9400	3.950000	3.7729	3.8100	-3.299%	323,785	-22.047%
2026-05-11	4.0500	4.110900	3.9200	3.9400	-4.600%	735,616	-24.619%
2026-05-08	4.0900	4.200000	4.0100	4.1300	-0.242%	328,147	-28.087%
2026-05-07	4.1700	4.206000	4.0500	4.1400	0.000%	692,146	-28.261%
2026-05-06	4.0800	4.185000	4.0400	4.1400	-0.481%	433,042	-28.261%
2026-05-05	4.1900	4.190000	4.0300	4.1600	-0.240%	205,174	-28.606%
2026-05-04	4.1900	4.250000	4.1100	4.1700	0.000%	234,672	-28.777%
2026-05-01	4.0900	4.205000	4.0600	4.1700	+3.731%	206,621	-28.777%
2026-04-30	4.2000	4.210000	3.9800	4.0200	-5.412%	561,291	-26.119%
2026-04-29	4.2500	4.330000	4.1500	4.2500	+1.190%	281,190	-30.118%
2026-04-28	4.2300	4.324500	4.2000	4.2000	-0.943%	95,716	-29.286%
2026-04-27	4.3300	4.380000	4.2400	4.2400	-2.304%	160,107	-29.953%
2026-04-24	4.3100	4.400000	4.2000	4.3400	+1.402%	263,434	-31.567%
2026-04-23	4.5800	4.618600	4.2000	4.2800	-8.155%	361,652	-30.607%
2026-04-22	4.8300	4.940000	4.6400	4.6600	-2.714%	161,504	-36.266%
2026-04-21	4.8600	5.020000	4.7604	4.7900	-1.440%	124,508	-37.996%
2026-04-20	4.7800	4.950000	4.7600	4.8600	+0.413%	159,780	-38.889%
2026-04-17	4.8100	5.070000	4.7800	4.8400	+1.681%	319,758	-38.636%
2026-04-16	4.7900	4.850000	4.6400	4.7600	+0.847%	197,652	-37.605%
2026-04-15	4.5100	4.760000	4.4770	4.7200	+6.306%	209,934	-37.076%
2026-04-14	4.4400	4.550000	4.3600	4.4400	-0.225%	233,606	-33.108%
2026-04-13	4.1600	4.470000	4.1586	4.4500	+6.205%	169,759	-33.258%
2026-04-10	4.2200	4.310000	4.1550	4.1900	-2.103%	184,525	-29.117%
2026-04-09	4.2800	4.349000	4.1100	4.2800	-1.609%	417,177	-30.607%
2026-04-08	4.5700	4.640000	4.3200	4.3500	-1.361%	193,549	-31.724%
2026-04-07	4.5500	4.630000	4.4050	4.4100	-4.130%	159,711	-32.653%
2026-04-06	4.4900	4.620000	4.4700	4.6000	+1.545%	124,834	-35.435%
2026-04-02	4.2500	4.530000	4.2500	4.5300	+2.489%	178,997	-34.437%
2026-04-01	4.4700	4.498700	4.2800	4.4200	0.000%	371,987	-32.805%
2026-03-31	4.4500	4.550000	4.3500	4.4200	+1.144%	252,058	-32.805%
2026-03-30	4.3100	4.470000	4.3100	4.3700	+0.691%	279,322	-32.037%
2026-03-27	4.3700	4.500000	4.2100	4.3400	-3.341%	411,043	-31.567%
2026-03-26	4.4700	4.665000	4.4200	4.4900	0.000%	143,926	-33.853%
2026-03-25	4.4800	4.545000	4.2800	4.4900	+1.126%	180,149	-33.853%
2026-03-24	4.5600	4.570000	4.3600	4.4400	-4.925%	335,192	-33.108%
2026-03-23	4.6800	4.790000	4.6000	4.6700	+1.965%	142,283	-36.403%
2026-03-20	4.6900	4.690000	4.5300	4.5800	-1.927%	165,491	-35.153%
2026-03-19	4.6000	4.750000	4.6000	4.6700	+1.302%	190,313	-36.403%
2026-03-18	4.7100	4.839900	4.6000	4.6100	-2.947%	259,606	-35.575%
2026-03-17	4.7200	4.840000	4.6700	4.7500	+1.931%	306,091	-37.474%
2026-03-16	4.8200	4.955000	4.6400	4.6600	-4.115%	389,221	-36.266%
2026-03-13	4.8700	5.008800	4.7700	4.8600	-1.018%	306,540	-38.889%
2026-03-12	4.9500	5.230000	4.8500	4.9100	-2.964%	266,744	-39.511%
2026-03-11	5.0700	5.230000	4.9400	5.0600	+0.998%	288,798	-41.304%
2026-03-10	5.2500	5.290000	4.9563	5.0100	-5.293%	319,664	-40.719%
2026-03-09	5.4000	5.500000	5.1700	5.2900	-3.818%	419,128	-43.856%
2026-03-06	5.4400	5.515000	5.3200	5.5000	-0.362%	418,097	-46.000%
2026-03-05	5.2900	5.574000	5.2900	5.5200	+4.151%	446,175	-46.196%
2026-03-04	4.8100	5.440000	4.7700	5.3000	+12.051%	588,784	-43.962%
2026-03-03	4.5500	4.850000	4.5365	4.7300	+1.502%	347,715	-37.209%
2026-03-02	4.5300	4.725000	4.4800	4.6600	-0.427%	305,215	-36.266%
2026-02-27	4.8100	4.860000	4.6001	4.6800	-4.684%	394,016	-36.538%
2026-02-26	4.7000	5.030000	4.6900	4.9100	+3.368%	760,950	-39.511%
2026-02-25	4.5200	4.800000	4.3800	4.7500	+4.626%	707,059	-37.474%
2026-02-24	4.6000	4.850000	4.5200	4.5400	-0.439%	423,887	-34.581%
2026-02-23	4.8800	4.880000	4.4700	4.5600	-7.692%	766,169	-34.868%
2026-02-20	5.0400	5.320000	4.9200	4.9400	-1.789%	626,247	-39.879%
2026-02-19	5.7500	5.750000	4.9250	5.0300	-3.824%	1,052,785	-40.954%
2026-02-18	5.1200	5.390000	5.0550	5.2300	+2.750%	587,870	-43.212%
2026-02-17	5.0500	5.145000	4.9603	5.0900	-0.196%	356,331	-41.650%
2026-02-13	5.0400	5.170000	4.9750	5.1000	+1.796%	471,072	-41.765%
2026-02-12	5.3300	5.355000	4.8450	5.0100	-4.753%	546,337	-40.719%
2026-02-11	5.6600	5.660000	5.2200	5.2600	-5.566%	401,474	-43.536%
2026-02-10	5.5200	5.730000	5.4700	5.5700	+1.273%	290,258	-46.679%
2026-02-09	5.2900	5.510000	5.1650	5.5000	+0.733%	446,563	-46.000%
2026-02-06	5.1100	5.530000	5.1100	5.4600	+7.269%	401,113	-45.604%
2026-02-05	5.5000	5.525000	5.0300	5.0900	-8.618%	672,754	-41.650%
2026-02-04	5.5700	5.720000	5.4450	5.5700	-0.713%	845,230	-46.679%
2026-02-03	6.1700	6.170000	5.4790	5.6100	-10.240%	870,811	-47.059%
2026-02-02	6.3200	6.530000	6.2000	6.2500	-1.108%	296,136	-52.480%
2026-01-30	6.2500	6.400000	6.1900	6.3200	+0.317%	227,579	-53.006%
2026-01-29	6.5900	6.590000	6.1393	6.3000	-4.545%	415,056	-52.857%
2026-01-28	6.8400	6.880000	6.5600	6.6000	-2.222%	231,665	-55.000%
2026-01-27	6.9000	6.900000	6.6500	6.7500	-2.738%	245,208	-56.000%
2026-01-26	7.0000	7.044200	6.8000	6.9400	-0.715%	377,996	-57.205%
2026-01-23	6.8100	7.000000	6.8100	6.9900	+2.193%	409,288	-57.511%
2026-01-22	6.6800	6.870000	6.6700	6.8400	+3.636%	280,173	-56.579%
2026-01-21	6.4700	6.699900	6.4700	6.6000	+2.644%	381,130	-55.000%
2026-01-20	6.5000	6.655000	6.3550	6.4300	-3.453%	529,749	-53.810%
2026-01-16	6.8500	6.880000	6.6400	6.6600	-3.198%	424,395	-55.405%
2026-01-15	7.0800	7.080000	6.7300	6.8800	-1.714%	446,613	-56.831%
2026-01-14	6.6900	7.090000	6.6700	7.0000	+5.422%	656,872	-57.571%
2026-01-13	6.8900	6.950000	6.5789	6.6400	-3.768%	399,193	-55.271%
2026-01-12	6.9000	6.905000	6.7500	6.9000	-0.289%	413,205	-56.957%
2026-01-09	6.7900	7.000000	6.6600	6.9200	+2.671%	712,822	-57.081%
2026-01-08	6.6100	6.850000	6.5800	6.7400	+1.049%	653,826	-55.935%
2026-01-07	6.6800	6.865000	6.5950	6.6700	0.000%	503,449	-55.472%
2026-01-06	6.4100	6.687663	6.4050	6.6700	+4.382%	598,001	-55.472%
2026-01-05	6.1300	6.500000	6.1100	6.3900	+4.926%	612,072	-53.521%
2026-01-02	6.3700	6.384100	6.0850	6.0900	-3.639%	694,025	-51.232%
2025-12-31	6.4000	6.430000	6.2900	6.3200	-1.863%	766,189	-53.006%
2025-12-30	6.4800	6.600000	6.3850	6.4400	-1.829%	614,890	-53.882%
2025-12-29	6.5100	6.730000	6.5100	6.5600	-0.906%	582,183	-54.726%
2025-12-26	6.5400	6.625000	6.4601	6.6200	+1.378%	330,099	-55.136%
2025-12-24	6.4300	6.560900	6.4000	6.5300	-0.153%	298,050	-54.518%
2025-12-23	6.7800	6.780000	6.4200	6.5400	-4.106%	713,605	-54.587%
2025-12-22	6.8700	7.000000	6.8000	6.8200	-0.292%	606,263	-56.452%
2025-12-19	6.7700	6.880000	6.7050	6.8400	+0.736%	708,225	-56.579%
2025-12-18	7.0300	7.090000	6.6000	6.7900	-2.861%	1,424,649	-56.259%
2025-12-17	7.0300	7.180000	6.9200	6.9900	-0.285%	982,223	-57.511%
2025-12-16	6.9200	7.070000	6.8900	7.0100	+0.718%	781,100	-57.632%
2025-12-15	6.7000	7.000000	6.4300	6.9600	+4.819%	1,759,161	-57.328%
2025-12-12	6.6700	6.810000	6.5800	6.6400	+0.759%	865,310	-55.271%
2025-12-11	6.6500	6.750000	6.5500	6.5900	-1.495%	851,025	-54.932%
2025-12-10	6.6300	6.780000	6.5100	6.6900	+0.300%	817,013	-55.605%
2025-12-09	6.5000	6.770000	6.4500	6.6700	+2.615%	866,584	-55.472%
2025-12-08	6.7400	6.840000	6.4200	6.5000	-3.561%	999,709	-54.308%
2025-12-05	6.4200	6.850000	6.3601	6.7400	+4.012%	3,808,968	-55.935%
2025-12-04	6.3600	6.630000	6.2900	6.4800	+2.694%	1,463,765	-54.167%
2025-12-03	6.1000	6.380000	6.0600	6.3100	+4.298%	1,369,767	-52.932%
2025-12-02	6.2400	6.266600	6.0200	6.0500	-3.200%	1,048,601	-50.909%
2025-12-01	6.4000	6.448600	6.2500	6.2500	-3.251%	854,115	-52.480%
2025-11-28	6.3600	6.540000	6.3100	6.4600	+1.893%	709,337	-54.025%
2025-11-26	6.2900	6.405000	6.2400	6.3400	-0.157%	699,003	-53.155%
2025-11-25	6.2800	6.445000	6.2700	6.3500	+0.794%	1,180,601	-53.228%
2025-11-24	6.3500	6.410000	6.1700	6.3000	0.000%	753,562	-52.857%
2025-11-21	6.0800	6.405000	6.0500	6.3000	+3.110%	1,324,252	-52.857%
2025-11-20	6.2100	6.220000	6.0300	6.1100	-0.326%	1,252,564	-51.391%
2025-11-19	6.2500	6.280000	6.1000	6.1300	-1.447%	1,057,298	-51.550%
2025-11-18	6.2800	6.320000	6.1635	6.2200	-1.738%	952,088	-52.251%
2025-11-17	6.5900	6.630000	6.2350	6.3300	-3.506%	1,565,016	-53.081%
2025-11-14	6.7800	6.850000	6.5200	6.5600	-5.065%	1,985,758	-54.726%
2025-11-13	7.2300	7.290000	6.8014	6.9100	-5.858%	1,821,657	-57.019%
2025-11-12	6.9800	7.360000	6.9101	7.3400	+5.612%	1,977,782	-59.537%
2025-11-11	6.9900	7.347000	6.6400	6.9500	-26.299%	5,774,742	-57.266%
2025-11-10	9.4400	9.470000	8.8900	9.4300	+1.398%	1,635,662	-68.505%
2025-11-07	8.8500	9.390000	8.8200	9.3000	+4.494%	1,289,098	-68.065%
2025-11-06	8.8900	8.945000	8.7100	8.9000	+0.112%	611,604	-66.629%
2025-11-05	8.4500	8.930000	8.4500	8.8900	+5.083%	595,448	-66.592%
2025-11-04	8.6000	8.850000	8.4600	8.4600	-4.515%	486,339	-64.894%
2025-11-03	9.3000	9.330000	8.8200	8.8600	-4.423%	595,134	-66.479%
2025-10-31	9.3000	9.400000	9.0750	9.2700	+0.325%	812,859	-67.961%
2025-10-30	9.5000	9.620000	9.2200	9.2400	-3.950%	767,769	-67.857%
2025-10-29	9.5500	9.750000	9.4600	9.6200	-0.311%	773,884	-69.127%
2025-10-28	9.5800	9.880000	9.5100	9.6500	+0.208%	956,735	-69.223%
2025-10-27	9.6100	9.700000	9.3500	9.6300	+1.797%	1,141,906	-69.159%
2025-10-24	8.8500	9.500000	8.7920	9.4600	+8.611%	1,655,638	-68.605%
2025-10-23	8.7000	8.740000	8.5500	8.7100	-0.343%	535,097	-65.901%
2025-10-22	8.8500	9.030000	8.6850	8.7400	-1.131%	565,208	-66.018%
2025-10-21	8.6150	9.016300	8.5800	8.8400	+2.671%	1,094,550	-66.403%
2025-10-20	8.6000	8.950000	8.5000	8.6100	+1.773%	894,592	-65.505%
2025-10-17	8.2200	8.540000	8.2200	8.4600	-0.704%	689,180	-64.894%
2025-10-16	8.7400	8.780000	8.4100	8.5200	-1.617%	509,517	-65.141%
2025-10-15	8.6300	8.760000	8.5600	8.6600	+0.932%	771,737	-65.704%
2025-10-14	8.2700	8.690000	8.1700	8.5800	+2.265%	714,564	-65.385%
2025-10-13	8.3700	8.449800	8.2700	8.3900	+0.963%	668,351	-64.601%
2025-10-10	8.9900	9.130000	8.2900	8.3100	-7.151%	1,743,463	-64.260%
2025-10-09	8.9100	9.040000	8.8800	8.9500	+0.112%	886,189	-66.816%
2025-10-08	9.0500	9.124400	8.8301	8.9400	-0.334%	984,696	-66.779%
2025-10-07	9.3600	9.439100	8.9400	8.9700	-3.445%	1,057,561	-66.890%
2025-10-06	9.3400	9.450000	9.1400	9.2900	+0.978%	1,101,641	-68.030%
2025-10-03	9.2600	9.440000	9.1600	9.2000	+0.327%	1,121,526	-67.717%
2025-10-02	9.3300	9.640000	9.1450	9.1700	-1.715%	982,320	-67.612%
2025-10-01	9.0100	9.330000	8.9000	9.3300	+2.527%	1,125,096	-68.167%
2025-09-30	8.9600	9.150000	8.9000	9.1000	+1.111%	1,040,024	-67.363%
2025-09-29	8.9900	9.100000	8.8700	9.0000	+1.237%	913,850	-67.000%
2025-09-26	8.8300	8.964400	8.7000	8.8900	+1.023%	963,110	-66.592%
2025-09-25	9.2300	9.250000	8.8000	8.8000	-6.183%	2,097,816	-66.250%
2025-09-24	9.2100	9.490000	9.2000	9.3800	+2.290%	1,466,625	-68.337%
2025-09-23	9.2500	9.416300	9.1000	9.1700	+0.219%	1,460,045	-67.612%
2025-09-22	9.1400	9.349400	9.1200	9.1500	-0.867%	1,381,311	-67.541%
2025-09-19	9.5700	9.590000	9.1500	9.2300	-3.249%	1,597,079	-67.822%
2025-09-18	9.6200	9.738000	9.3400	9.5400	-0.105%	1,026,920	-68.868%
2025-09-17	9.7300	9.970000	9.4600	9.5500	-0.831%	1,147,823	-68.901%
2025-09-16	9.5300	9.740000	9.4650	9.6300	+1.905%	1,126,927	-69.159%
2025-09-15	9.9700	10.003500	9.4100	9.4500	-4.352%	1,335,658	-68.571%
2025-09-12	10.0500	10.084200	9.7800	9.8800	-1.200%	1,351,131	-69.939%
2025-09-11	9.4000	10.120000	9.3400	10.0000	+6.383%	2,550,042	-70.300%
2025-09-10	9.9000	9.990000	9.3650	9.4000	-5.337%	1,472,621	-68.404%
2025-09-09	10.0300	10.160000	9.7700	9.9300	-0.997%	1,261,777	-70.091%
2025-09-08	10.1000	10.200000	9.7350	10.0300	-1.473%	2,067,617	-70.389%
2025-09-05	10.0500	10.290000	10.0100	10.1800	+2.106%	2,663,107	-70.825%
2025-09-04	10.8200	11.110000	9.8400	9.9700	-30.668%	9,788,253	-70.211%
2025-09-03	14.3200	14.580000	14.1800	14.3800	+0.279%	1,051,802	-79.346%
2025-09-02	14.3000	14.610000	13.9100	14.3400	-2.316%	1,167,463	-79.289%
2025-08-29	14.5700	14.990000	14.5150	14.6800	+0.068%	1,034,986	-79.768%
2025-08-28	14.5100	14.820000	14.2800	14.6700	+1.804%	947,854	-79.755%
2025-08-27	13.5000	14.440000	13.5000	14.4100	+5.800%	590,089	-79.389%
2025-08-26	13.9900	14.065400	13.5700	13.6200	-1.873%	768,184	-78.194%
2025-08-25	13.8200	13.960000	13.5100	13.8800	+1.388%	481,987	-78.602%
2025-08-22	13.2000	14.070000	13.2000	13.6900	+5.389%	725,896	-78.305%
2025-08-21	12.5100	13.130000	12.4300	12.9900	+2.203%	773,258	-77.136%
2025-08-20	12.5500	12.869500	12.5400	12.7100	-0.703%	717,572	-76.633%
2025-08-19	12.9000	13.130000	12.6700	12.8000	-0.156%	813,433	-76.797%
2025-08-18	12.5700	13.025000	12.4400	12.8200	+1.827%	1,155,778	-76.833%
2025-08-15	13.2900	13.320000	12.5500	12.5900	-6.115%	1,120,090	-76.410%
2025-08-14	14.0800	14.250000	13.3100	13.4100	-2.117%	869,284	-77.852%
2025-08-13	13.0500	13.970000	12.9800	13.7000	+6.284%	1,233,993	-78.321%
2025-08-12	12.7700	12.900000	12.4700	12.8900	+4.882%	526,765	-76.959%
2025-08-11	13.0000	13.430000	12.2000	12.2900	-1.601%	757,432	-75.834%
2025-08-08	12.4900	12.735000	12.1450	12.4900	+2.545%	745,580	-76.221%
2025-08-07	12.0700	12.200000	11.8100	12.1800	+3.133%	800,265	-75.616%
2025-08-06	11.8100	11.900000	11.6300	11.8100	+0.682%	548,604	-74.852%
2025-08-05	12.2000	12.286700	11.6900	11.7300	-3.695%	908,704	-74.680%
2025-08-04	12.1700	12.250000	11.9500	12.1800	+2.010%	668,394	-75.616%
2025-08-01	12.5200	12.615000	11.8000	11.9400	-6.719%	1,181,682	-75.126%
2025-07-31	13.5800	13.600000	12.7600	12.8000	-5.535%	712,121	-76.797%
2025-07-30	14.1000	14.250000	13.5100	13.5500	-3.283%	399,468	-78.081%
2025-07-29	14.8200	14.940000	13.9750	14.0100	-4.499%	444,329	-78.801%
2025-07-28	14.9400	14.958900	14.5700	14.6700	-1.873%	282,713	-79.755%
2025-07-25	14.6800	14.980000	14.5300	14.9500	+2.891%	312,203	-80.134%
2025-07-24	14.8700	15.042300	14.4300	14.5300	-4.156%	423,759	-79.560%
2025-07-23	14.5400	15.200000	14.3600	15.1600	+4.986%	659,779	-80.409%
2025-07-22	13.5200	14.550000	13.5200	14.4400	+7.361%	786,994	-79.432%
2025-07-21	13.7300	13.860000	13.4200	13.4500	-0.884%	467,933	-77.918%
2025-07-18	13.5700	13.756400	13.3000	13.5700	+0.370%	438,510	-78.113%
2025-07-17	13.4800	13.760000	13.4000	13.5200	+0.371%	682,355	-78.033%
2025-07-16	13.2500	13.540000	13.1200	13.4700	+1.507%	619,658	-77.951%
2025-07-15	13.7400	13.970000	13.2600	13.2700	-2.855%	645,132	-77.619%
2025-07-14	13.7900	13.920000	13.5000	13.6600	-0.437%	563,508	-78.258%
2025-07-11	14.0400	14.139900	13.6100	13.7200	-2.626%	1,141,449	-78.353%
2025-07-10	14.8000	14.803700	14.0300	14.0900	-5.436%	1,056,435	-78.921%
2025-07-09	15.1900	15.310800	14.7000	14.9000	-1.650%	844,331	-80.067%
2025-07-08	14.6900	15.350000	14.6900	15.1500	+1.000%	899,871	-80.396%
2025-07-07	15.5000	15.840000	14.9682	15.0000	-3.226%	427,120	-80.200%
2025-07-03	15.5000	15.892300	15.1800	15.5000	+0.389%	684,994	-80.839%
2025-07-02	15.7000	15.753500	15.1500	15.4400	-1.719%	843,752	-80.764%
2025-07-01	15.2500	16.050000	15.0000	15.7100	+2.546%	805,807	-81.095%
2025-06-30	15.1600	15.435500	14.8800	15.3200	+2.133%	773,765	-80.614%
2025-06-27	14.9900	15.139900	14.7000	15.0000	+0.469%	733,480	-80.200%
2025-06-26	14.7800	15.030000	14.6000	14.9300	+1.565%	781,254	-80.107%
2025-06-25	14.7900	14.950000	14.5850	14.7000	-0.407%	490,468	-79.796%
2025-06-24	14.0600	14.821300	13.8800	14.7600	+6.879%	1,046,398	-79.878%
2025-06-23	13.8500	14.015000	13.3873	13.8100	-0.790%	1,519,487	-78.494%
2025-06-20	14.4400	14.530000	13.9200	13.9200	-4.132%	916,825	-78.664%
2025-06-18	15.0300	15.060000	14.5200	14.5200	-2.876%	677,426	-79.545%
2025-06-17	15.4100	15.640000	14.9410	14.9500	-4.351%	656,107	-80.134%
2025-06-16	15.9600	16.059900	15.6300	15.6300	-0.255%	630,970	-80.998%
2025-06-13	15.8700	16.100000	15.5800	15.6700	-3.688%	691,188	-81.047%
2025-06-12	16.2400	16.536400	16.0000	16.2700	-1.573%	772,191	-81.746%
2025-06-11	16.9900	17.090000	16.5300	16.5300	-2.420%	628,467	-82.033%
2025-06-10	16.9250	17.360000	16.7700	16.9400	+2.171%	1,246,305	-82.468%
2025-06-09	16.6200	17.320000	16.4700	16.5800	+0.607%	707,437	-82.087%
2025-06-06	15.8000	16.655000	15.8000	16.4800	+4.968%	833,080	-81.978%
2025-06-05	16.3000	16.330000	15.6700	15.7000	-3.563%	763,093	-81.083%
2025-06-04	15.5000	16.540000	15.5000	16.2800	+5.440%	1,015,075	-81.757%
2025-06-03	15.0500	15.660000	14.6412	15.4400	+2.591%	841,428	-80.764%
2025-06-02	15.4100	15.410000	14.8400	15.0500	-2.526%	1,213,496	-80.266%
2025-05-30	15.3400	15.680000	15.0000	15.4400	+0.130%	1,553,285	-80.764%
2025-05-29	15.0000	15.430000	14.8800	15.4200	+4.260%	2,156,860	-80.739%
2025-05-28	15.0500	15.240000	14.7900	14.7900	-1.793%	696,869	-79.919%
2025-05-27	14.2600	15.250000	14.1300	15.0600	+6.431%	1,609,684	-80.279%
2025-05-23	14.4000	14.610000	14.0000	14.1500	-3.741%	1,115,459	-79.011%
2025-05-22	14.7000	14.910000	14.4650	14.7000	0.000%	696,175	-79.796%
2025-05-21	14.9200	15.120000	14.6100	14.7000	-2.326%	783,740	-79.796%
2025-05-20	15.4700	15.470000	14.8425	15.0500	-1.954%	1,096,734	-80.266%
2025-05-19	14.7200	15.350000	14.4400	15.3500	+1.858%	1,159,065	-80.651%
2025-05-16	14.8100	15.180000	14.3500	15.0700	+1.962%	1,656,422	-80.292%
2025-05-15	15.3200	15.380000	14.3200	14.7800	-5.499%	2,543,409	-79.905%
2025-05-14	18.0450	18.170000	14.5000	15.6400	-26.950%	6,946,027	-81.010%
2025-05-13	21.4700	21.810000	21.0100	21.4100	-0.419%	1,119,070	-86.128%
2025-05-12	20.8300	21.610000	20.2900	21.5000	+7.932%	753,738	-86.186%
2025-05-09	20.0900	20.478300	19.7300	19.9200	-0.100%	627,176	-85.090%
2025-05-08	19.3000	20.800000	19.3000	19.9400	+4.289%	980,511	-85.105%
2025-05-07	18.8200	19.370000	18.7800	19.1200	+1.865%	428,008	-84.467%
2025-05-06	18.7300	19.120000	18.4950	18.7700	-1.211%	330,525	-84.177%
2025-05-05	18.6600	19.400000	18.6600	19.0000	+0.370%	519,489	-84.368%
2025-05-02	18.5800	18.930000	18.4900	18.9300	+3.499%	464,038	-84.311%
2025-05-01	18.4000	18.920000	18.1200	18.2900	+0.439%	515,582	-83.762%
2025-04-30	18.0000	18.330000	17.7000	18.2100	-1.247%	788,406	-83.690%
2025-04-29	18.4900	18.625000	18.2400	18.4400	0.000%	467,088	-83.894%
2025-04-28	18.3000	18.770000	18.0700	18.4400	+0.326%	751,827	-83.894%
2025-04-25	18.8300	18.870000	18.3400	18.3800	-2.700%	354,324	-83.841%
2025-04-24	17.8000	19.100000	17.7600	18.8900	+5.061%	442,415	-84.277%
2025-04-23	17.7500	18.893000	17.5600	17.9800	+5.269%	702,902	-83.482%
2025-04-22	17.2200	17.520000	16.9700	17.0800	+0.412%	481,035	-82.611%
2025-04-21	16.8000	17.160000	16.6000	17.0100	-0.526%	424,567	-82.540%
2025-04-17	17.5100	17.510000	16.9600	17.1000	-1.724%	391,226	-82.632%
2025-04-16	17.5900	18.153900	17.2200	17.4000	-2.739%	313,602	-82.931%
2025-04-15	17.6400	18.189900	17.6400	17.8900	+0.619%	277,411	-83.399%
2025-04-14	18.3200	18.502300	17.4400	17.7800	-0.947%	384,975	-83.296%
2025-04-11	17.7100	17.980000	17.0550	17.9500	+1.700%	280,649	-83.454%
2025-04-10	19.0500	19.225000	17.4400	17.6500	-10.315%	445,998	-83.173%
2025-04-09	17.0000	19.725000	16.8379	19.6800	+16.038%	617,440	-84.909%
2025-04-08	18.3700	18.543700	16.9200	16.9600	-4.986%	664,744	-82.488%
2025-04-07	16.9300	19.250000	16.8950	17.8500	+2.292%	723,028	-83.361%
2025-04-04	17.2000	17.780000	16.7020	17.4500	-3.056%	685,078	-82.980%
2025-04-03	19.1500	19.150000	17.9100	18.0000	-7.834%	749,236	-83.500%
2025-04-02	18.8400	19.620000	18.8400	19.5300	+1.878%	489,985	-84.793%
2025-04-01	19.5200	19.790000	18.9300	19.1700	-1.743%	447,917	-84.507%
2025-03-31	19.5300	19.750000	19.2800	19.5100	-2.058%	669,674	-84.777%
2025-03-28	20.5500	20.830000	19.7709	19.9200	-3.675%	478,770	-85.090%
2025-03-27	20.5000	21.200000	20.3800	20.6800	+0.584%	319,803	-85.638%
2025-03-26	21.3300	21.430000	20.5400	20.5600	-2.744%	324,418	-85.554%
2025-03-25	20.8000	21.690000	20.8000	21.1400	+1.830%	407,482	-85.951%
2025-03-24	22.2000	22.380000	20.7600	20.7600	-3.800%	508,701	-85.694%
2025-03-21	21.1400	21.980000	21.0000	21.5800	+1.030%	460,665	-86.237%
2025-03-20	21.6900	21.970000	21.0000	21.3600	-2.997%	521,077	-86.096%
2025-03-19	22.3500	22.940000	21.8300	22.0200	-1.344%	662,408	-86.512%
2025-03-18	22.0800	22.500000	22.0700	22.3200	+0.586%	408,478	-86.694%
2025-03-17	20.9000	22.490000	20.9000	22.1900	+6.020%	616,640	-86.616%
2025-03-14	20.8500	21.100000	20.4950	20.9300	+1.111%	590,604	-85.810%
2025-03-13	21.3200	21.335000	20.5400	20.7000	-2.954%	697,945	-85.652%
2025-03-12	21.6200	22.000000	20.7000	21.3300	-0.745%	1,000,269	-86.076%
2025-03-11	21.8000	22.270000	21.0900	21.4900	-1.331%	341,180	-86.180%
2025-03-10	22.5900	23.075000	21.7000	21.7800	-5.755%	440,704	-86.364%
2025-03-07	22.6000	23.310000	22.2950	23.1100	+1.493%	332,263	-87.148%
2025-03-06	23.1000	23.711600	22.5550	22.7700	-2.817%	302,900	-86.957%
2025-03-05	23.3150	23.910000	23.0000	23.4300	+0.991%	250,915	-87.324%
2025-03-04	23.3500	24.000000	23.0250	23.2000	-2.068%	495,041	-87.198%
2025-03-03	24.2600	24.400000	23.6100	23.6900	-0.962%	487,245	-87.463%
2025-02-28	23.8300	24.125000	23.2800	23.9200	-0.084%	732,427	-87.584%
2025-02-27	24.7600	24.970000	23.6700	23.9400	-2.485%	574,588	-87.594%
2025-02-26	25.2800	25.669500	24.5300	24.5500	-2.811%	965,620	-87.902%
2025-02-25	25.7000	26.289900	25.1300	25.2600	-2.995%	455,008	-88.242%
2025-02-24	26.4400	26.936500	24.9031	26.0400	+0.077%	599,503	-88.594%
2025-02-21	28.7200	29.034000	25.6039	26.0200	-8.057%	1,024,102	-88.586%
2025-02-20	32.5000	33.290000	27.5200	28.3000	-7.244%	1,263,668	-89.505%
2025-02-19	32.2700	32.720000	30.3000	30.5100	-6.868%	1,108,588	-90.265%
2025-02-18	34.5000	34.500000	32.5200	32.7600	-4.267%	405,605	-90.934%
2025-02-14	34.3200	34.730000	33.9500	34.2200	-0.783%	174,603	-91.321%
2025-02-13	33.9400	34.820000	33.6300	34.4900	+2.132%	229,461	-91.389%

.dark-mode .rWjBjF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWjBjF{ color: #333333; background-color: white; border: 2px solid #333333; }DAVAEndava plcstock NYSE ADR

DAVA
Endava plc
stock NYSE ADR