Endava Ltd (DAVA) Historical Stock Data
19.51 ↓0.41 (-2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVA is down -1.89% a day on average. There have been 9 days where Endava Ltd closed green and 21 days where DAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 19.53 | 19.51 | ↓$0.02 (-0.10%) | 19.28 | 19.75 | 669.66K |
| 2025-03-28 | 20.55 | 19.92 | ↓$0.63 (-3.07%) | 19.77 | 20.83 | 478.77K |
| 2025-03-27 | 20.50 | 20.68 | ↑$0.18 (0.88%) | 20.38 | 21.20 | 319.80K |
| 2025-03-26 | 21.33 | 20.56 | ↓$0.77 (-3.61%) | 20.54 | 21.43 | 332.55K |
| 2025-03-25 | 20.80 | 21.14 | ↑$0.34 (1.63%) | 20.80 | 21.69 | 413.72K |
| 2025-03-24 | 22.20 | 20.76 | ↓$1.44 (-6.49%) | 20.76 | 22.38 | 514.62K |
| 2025-03-21 | 21.14 | 21.58 | ↑$0.44 (2.08%) | 21.00 | 21.98 | 461.81K |
| 2025-03-20 | 21.69 | 21.36 | ↓$0.33 (-1.52%) | 21.00 | 21.97 | 575.27K |
| 2025-03-19 | 22.35 | 22.02 | ↓$0.33 (-1.48%) | 21.83 | 22.94 | 671.75K |
| 2025-03-18 | 22.08 | 22.32 | ↑$0.24 (1.09%) | 22.07 | 22.50 | 408.97K |
| 2025-03-17 | 20.90 | 22.19 | ↑$1.29 (6.17%) | 20.90 | 22.49 | 624.22K |
| 2025-03-14 | 20.85 | 20.93 | ↑$0.08 (0.38%) | 20.50 | 21.10 | 597.72K |
| 2025-03-13 | 21.32 | 20.70 | ↓$0.62 (-2.91%) | 20.54 | 21.34 | 701.82K |
| 2025-03-12 | 21.62 | 21.33 | ↓$0.29 (-1.34%) | 20.70 | 22.00 | 1.01M |
| 2025-03-11 | 21.80 | 21.49 | ↓$0.31 (-1.42%) | 21.09 | 22.27 | 342.37K |
| 2025-03-10 | 22.59 | 21.78 | ↓$0.81 (-3.59%) | 21.70 | 23.08 | 448.54K |
| 2025-03-07 | 22.60 | 23.11 | ↑$0.51 (2.26%) | 22.30 | 23.31 | 333.35K |
| 2025-03-06 | 23.10 | 22.77 | ↓$0.33 (-1.43%) | 22.56 | 23.71 | 308.46K |
| 2025-03-05 | 23.32 | 23.43 | ↑$0.11 (0.49%) | 23.00 | 23.91 | 252.04K |
| 2025-03-04 | 23.35 | 23.20 | ↓$0.15 (-0.64%) | 23.03 | 24.00 | 498.35K |
| 2025-03-03 | 24.26 | 23.69 | ↓$0.57 (-2.35%) | 23.61 | 24.40 | 496.07K |
| 2025-02-28 | 23.83 | 23.92 | ↑$0.09 (0.38%) | 23.28 | 24.13 | 780.97K |
| 2025-02-27 | 24.76 | 23.94 | ↓$0.82 (-3.31%) | 23.67 | 24.97 | 713.29K |
| 2025-02-26 | 25.28 | 24.55 | ↓$0.73 (-2.89%) | 24.53 | 25.67 | 0.97M |
| 2025-02-25 | 25.70 | 25.26 | ↓$0.44 (-1.71%) | 25.13 | 26.29 | 457.86K |
| 2025-02-24 | 26.44 | 26.04 | ↓$0.40 (-1.51%) | 24.90 | 26.94 | 611.83K |
| 2025-02-21 | 28.72 | 26.02 | ↓$2.70 (-9.40%) | 25.60 | 29.03 | 1.03M |
| 2025-02-20 | 32.50 | 28.30 | ↓$4.20 (-12.92%) | 27.52 | 33.29 | 1.27M |
| 2025-02-19 | 32.27 | 30.51 | ↓$1.76 (-5.45%) | 30.30 | 32.72 | 1.11M |
| 2025-02-18 | 34.50 | 32.76 | ↓$1.74 (-5.04%) | 32.52 | 34.50 | 409.93K |
Create an account or log in to view more rows.
$DAVA Of course
$DAVA let’s go!! Squeeze time
$DAVA what V recovery or fake pump
$DAVA dont be a POS today
$DAVA just waiting ….
$DAVA i like the stock
$DAVA hold and buy… go green go!!!
$DAVA bag holders for life club
$DAVA very normal lol sike
$DAVA when is earnings