Endava plc (DAVA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.903916973552 | 29.87 | 30.1342 | 28.2695 | 389043 | 29.14586885 | CS |
| 4 | 3.77 | 14.5954316686 | 25.83 | 30.55 | 24.51 | 462833 | 27.79468688 | CS |
| 12 | -0.48 | -1.59574468085 | 30.08 | 33.69 | 24.51 | 590598 | 28.95022652 | CS |
| 26 | -45.55 | -60.6121091151 | 75.15 | 81.06 | 24.51 | 607586 | 36.40996244 | CS |
| 52 | -25.62 | -46.3962332488 | 55.22 | 81.06 | 24.51 | 451600 | 43.9975169 | CS |
| 156 | -89.3 | -75.1051303616 | 118.9 | 173.42 | 24.51 | 314817 | 71.83634652 | CS |
| 260 | -11.7 | -28.3292978208 | 41.3 | 173.42 | 24.51 | 247550 | 69.32580925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 29.34 | 0.58 | 2.02 | 29.2 | 30.1342 | 29.13 | 252001 |
| 1720651200 | 28.76 | -0.4 | -1.37 | 29.31 | 29.31 | 28.2695 | 555211 |
| 1720564800 | 29.16 | -0.39 | -1.32 | 29.33 | 29.545 | 29.06 | 419546 |
| 1720478400 | 29.55 | 0.09 | 0.31 | 29.45 | 29.646 | 29.06 | 285212 |
| 1720219200 | 29.46 | -0.54 | -1.80 | 29.87 | 30.107 | 29.46 | 296204 |
| 1720040640 | 30 | 0.04 | 0.13 | 29.96 | 30.55 | 29.84 | 203805 |
| 1719960000 | 29.96 | 0.86 | 2.96 | 29.15 | 30.065 | 29 | 394842 |
| 1719873600 | 29.1 | 0.66 | 2.32 | 29.16 | 29.69 | 28.82 | 343920 |
| 1719614400 | 28.44 | 0 | 0.00 | 28.44 | 28.44 | 28.44 | 0 |
| 1719528000 | 28.44 | -0.04 | -0.14 | 28.36 | 28.605 | 27.89 | 563834 |
| 1719441600 | 28.48 | 0.37 | 1.32 | 27.75 | 28.54 | 27.6 | 355543 |
| 1719355200 | 28.11 | -0.2 | -0.71 | 28.26 | 28.495 | 27.245 | 631877 |
| 1719268800 | 28.31 | -0.06 | -0.21 | 28.38 | 29.06 | 28.13 | 681742 |
| 1719009600 | 28.37 | 0.9 | 3.28 | 27.42 | 28.37 | 26.65 | 662199 |
| 1718923200 | 27.47 | 2.77 | 11.21 | 25.16 | 27.55 | 25 | 613471 |
| 1718750400 | 24.7 | -0.03 | -0.12 | 24.71 | 25.47 | 24.51 | 497758 |
| 1718664000 | 24.73 | -0.73 | -2.87 | 25.3 | 25.51 | 24.62 | 709475 |
| 1718404800 | 25.46 | -0.15 | -0.59 | 25.33 | 25.84 | 25.3 | 355813 |
| 1718318400 | 25.61 | -0.09 | -0.35 | 25.83 | 26.2277 | 25.57 | 297715 |
| 1718232000 | 25.7 | 0.04 | 0.16 | 26.01 | 26.19 | 25.55 | 670210 |
| 1718145600 | 25.66 | -0.11 | -0.43 | 26 | 26.07 | 25.35 | 462145 |
| 1718059200 | 25.77 | -0.47 | -1.79 | 26.07 | 26.6604 | 25.52 | 407703 |
| 1717800000 | 26.24 | -0.65 | -2.42 | 26.62 | 27.31 | 26.24 | 694262 |
| 1717713600 | 26.89 | 0.63 | 2.40 | 26.19 | 27.88 | 26.19 | 595854 |
| 1717627200 | 26.26 | 0.97 | 3.84 | 25.66 | 26.51 | 25.51 | 697476 |
| 1717540800 | 25.29 | -0.79 | -3.03 | 26.43 | 26.43 | 25.14 | 715387 |
| 1717454400 | 26.08 | -0.86 | -3.19 | 27.38 | 27.38 | 26.07 | 646342 |
| 1717195200 | 26.94 | -0.07 | -0.26 | 26.9 | 27.42 | 26.62 | 866299 |
| 1717108800 | 27.01 | -1.42 | -4.99 | 28.39 | 28.39 | 26.71 | 838125 |
| 1717022400 | 28.43 | -0.71 | -2.44 | 29.15 | 29.33 | 28.39 | 468055 |
| 1716936000 | 29.14 | -0.89 | -2.96 | 30.35 | 30.35 | 29.02 | 329185 |
| 1716590400 | 30.03 | -0.95 | -3.07 | 30.39 | 30.41 | 28.2 | 1160997 |
| 1716504000 | 30.98 | 1.77 | 6.06 | 31.74 | 33.31 | 30.51 | 1632232 |
| 1716417600 | 29.21 | -0.04 | -0.14 | 29.12 | 29.7 | 28.72 | 707099 |
| 1716331200 | 29.25 | 0.42 | 1.46 | 28.93 | 29.27 | 28.13 | 869504 |
| 1716244800 | 28.83 | -0.17 | -0.59 | 29.16 | 29.25 | 28.5497 | 601328 |
| 1715985600 | 29 | -1.31 | -4.32 | 30.12 | 30.26 | 28.94 | 879167 |
| 1715899200 | 30.31 | 0.23 | 0.76 | 30 | 30.94 | 29.92 | 572563 |
| 1715812800 | 30.08 | 0.1 | 0.33 | 30.6 | 30.6 | 29.87 | 673804 |
| 1715726400 | 29.98 | -0.48 | -1.58 | 31 | 31.37 | 29.94 | 399826 |
| 1715640000 | 30.46 | -0.03 | -0.10 | 30.85 | 31.31 | 30.44 | 422834 |
| 1715380800 | 30.49 | -1.03 | -3.27 | 31.92 | 32.259999 | 30.29 | 586041 |
| 1715294400 | 31.52 | -1.65 | -4.97 | 32.6 | 32.7 | 30.95 | 1591496 |
| 1715208000 | 33.17 | -0.11 | -0.33 | 32.96 | 33.69 | 32.82 | 609048 |
| 1715121600 | 33.28 | 1.09 | 3.39 | 32.299999 | 33.43 | 32.299999 | 634051 |
| 1715035200 | 32.189999 | 1.29 | 4.17 | 31.42 | 32.53 | 31.28 | 422991 |
| 1714776000 | 30.9 | -0.25 | -0.80 | 31.8 | 31.8 | 30.72 | 319727 |
| 1714689600 | 31.15 | -0.1 | -0.32 | 31.77 | 31.8648 | 30.63 | 354289 |
| 1714603200 | 31.25 | 2.25 | 7.76 | 29.55 | 31.54 | 29.49 | 894118 |
| 1714516800 | 29 | -0.95 | -3.17 | 29.82 | 29.88 | 28.99 | 287931 |
| 1714430400 | 29.95 | 0.13 | 0.44 | 30.13 | 30.3 | 29.85 | 251849 |
| 1714171200 | 29.82 | 0.72 | 2.47 | 29.21 | 29.99 | 29.1501 | 405838 |
| 1714084800 | 29.1 | -0.9 | -3.00 | 29.75 | 29.82 | 29.02 | 356308 |
| 1713998400 | 30 | -0.31 | -1.02 | 30.41 | 30.6 | 29.6 | 381492 |
| 1713912000 | 30.31 | 0.66 | 2.23 | 29.8 | 30.41 | 29.8 | 828230 |
| 1713825600 | 29.65 | -0.27 | -0.90 | 30.1 | 30.47 | 29.62 | 419236 |
| 1713566400 | 29.92 | -0.44 | -1.45 | 30.27 | 30.47 | 29.54 | 670211 |
| 1713480000 | 30.36 | 0.27 | 0.90 | 30.08 | 31.07 | 29.83 | 882059 |
| 1713393600 | 30.09 | -0.68 | -2.21 | 30.89 | 30.9399 | 29.81 | 950803 |
| 1713307200 | 30.77 | 0.17 | 0.56 | 30.37 | 31.07 | 30.08 | 625371 |
| 1713220800 | 30.6 | 0 | 0.00 | 30.68 | 31.15 | 29.69 | 807405 |
| 1712961600 | 30.6 | -0.8 | -2.55 | 31 | 31.47 | 30.55 | 730399 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
