Endava plc American Depositary Shares (each representing one Class A Ordinary (DAVA)
3.3300
-0.0100 (-0.30%)
NYSE· Last Trade: May 22nd, 4:43 PM EDT
Historical Prices For Endava plc American Depositary Shares (each representing one Class A Ordinary (DAVA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2026 | 3.30 | 3.49 | 3.20 | 3.34 | 2,315,020 | 3.34 |
| 5/20/2026 | 3.90 | 4.07 | 3.79 | 4.00 | 515,001 | 4.00 |
| 5/19/2026 | 4.00 | 4.10 | 3.86 | 3.95 | 292,745 | 3.95 |
| 5/18/2026 | 3.83 | 4.08 | 3.82 | 4.00 | 440,543 | 4.00 |
| 5/15/2026 | 3.64 | 3.87 | 3.64 | 3.84 | 332,957 | 3.84 |
| 5/14/2026 | 3.70 | 3.74 | 3.61 | 3.62 | 357,995 | 3.62 |
| 5/13/2026 | 3.80 | 3.80 | 3.66 | 3.68 | 344,781 | 3.68 |
| 5/12/2026 | 3.94 | 3.95 | 3.77 | 3.81 | 323,752 | 3.81 |
| 5/11/2026 | 4.05 | 4.11 | 3.92 | 3.94 | 735,608 | 3.94 |
| 5/08/2026 | 4.09 | 4.20 | 4.01 | 4.13 | 328,147 | 4.13 |
| 5/07/2026 | 4.17 | 4.21 | 4.05 | 4.14 | 692,143 | 4.14 |
| 5/06/2026 | 4.08 | 4.18 | 4.04 | 4.14 | 433,042 | 4.14 |
| 5/05/2026 | 4.19 | 4.19 | 4.03 | 4.16 | 205,158 | 4.16 |
| 5/04/2026 | 4.19 | 4.25 | 4.11 | 4.17 | 234,672 | 4.17 |
| 5/01/2026 | 4.09 | 4.21 | 4.06 | 4.17 | 206,621 | 4.17 |
| 4/30/2026 | 4.20 | 4.21 | 3.98 | 4.02 | 561,291 | 4.02 |
| 4/29/2026 | 4.25 | 4.33 | 4.15 | 4.25 | 281,190 | 4.25 |
| 4/28/2026 | 4.23 | 4.32 | 4.20 | 4.20 | 95,708 | 4.20 |
| 4/27/2026 | 4.33 | 4.38 | 4.24 | 4.24 | 160,107 | 4.24 |
| 4/24/2026 | 4.31 | 4.40 | 4.20 | 4.34 | 263,434 | 4.34 |
| 4/23/2026 | 4.58 | 4.62 | 4.20 | 4.28 | 361,608 | 4.28 |
| 4/22/2026 | 4.83 | 4.94 | 4.64 | 4.66 | 157,060 | 4.66 |
| 4/21/2026 | 4.86 | 5.02 | 4.76 | 4.79 | 124,508 | 4.79 |
| 4/20/2026 | 4.78 | 4.95 | 4.76 | 4.86 | 159,780 | 4.86 |
| 4/17/2026 | 4.81 | 5.07 | 4.78 | 4.84 | 319,758 | 4.84 |
| 4/16/2026 | 4.79 | 4.85 | 4.64 | 4.76 | 197,652 | 4.76 |
| 4/15/2026 | 4.51 | 4.76 | 4.48 | 4.72 | 209,934 | 4.72 |
| 4/14/2026 | 4.44 | 4.55 | 4.36 | 4.44 | 233,603 | 4.44 |
| 4/13/2026 | 4.16 | 4.47 | 4.16 | 4.45 | 169,759 | 4.45 |
| 4/10/2026 | 4.22 | 4.31 | 4.16 | 4.19 | 184,527 | 4.19 |
| 4/09/2026 | 4.28 | 4.35 | 4.11 | 4.28 | 417,178 | 4.28 |
| 4/08/2026 | 4.57 | 4.64 | 4.32 | 4.35 | 193,549 | 4.35 |
| 4/07/2026 | 4.55 | 4.63 | 4.41 | 4.41 | 159,411 | 4.41 |
| 4/06/2026 | 4.49 | 4.62 | 4.47 | 4.60 | 124,834 | 4.60 |
| 4/02/2026 | 4.25 | 4.53 | 4.25 | 4.53 | 178,997 | 4.53 |
| 4/01/2026 | 4.47 | 4.50 | 4.28 | 4.42 | 371,987 | 4.42 |
| 3/31/2026 | 4.45 | 4.55 | 4.35 | 4.42 | 251,407 | 4.42 |
| 3/30/2026 | 4.31 | 4.47 | 4.31 | 4.37 | 279,322 | 4.37 |
| 3/27/2026 | 4.37 | 4.50 | 4.21 | 4.34 | 411,043 | 4.34 |
| 3/26/2026 | 4.47 | 4.67 | 4.42 | 4.49 | 143,926 | 4.49 |
| 3/25/2026 | 4.48 | 4.54 | 4.28 | 4.49 | 180,149 | 4.49 |
| 3/24/2026 | 4.56 | 4.57 | 4.36 | 4.44 | 335,193 | 4.44 |
| 3/23/2026 | 4.68 | 4.79 | 4.60 | 4.67 | 142,285 | 4.67 |
| 3/20/2026 | 4.69 | 4.69 | 4.53 | 4.58 | 165,491 | 4.58 |
| 3/19/2026 | 4.60 | 4.75 | 4.60 | 4.67 | 190,241 | 4.67 |
| 3/18/2026 | 4.71 | 4.84 | 4.60 | 4.61 | 259,575 | 4.61 |
| 3/17/2026 | 4.72 | 4.84 | 4.67 | 4.75 | 306,091 | 4.75 |
| 3/16/2026 | 4.82 | 4.96 | 4.64 | 4.66 | 389,221 | 4.66 |
| 3/13/2026 | 4.87 | 5.01 | 4.77 | 4.86 | 306,541 | 4.86 |
| 3/12/2026 | 4.95 | 5.23 | 4.85 | 4.91 | 266,746 | 4.91 |
| 3/11/2026 | 5.07 | 5.23 | 4.94 | 5.06 | 288,648 | 5.06 |
| 3/10/2026 | 5.25 | 5.29 | 4.96 | 5.01 | 319,466 | 5.01 |
| 3/09/2026 | 5.40 | 5.50 | 5.17 | 5.29 | 419,128 | 5.29 |
| 3/06/2026 | 5.44 | 5.51 | 5.32 | 5.50 | 418,097 | 5.50 |
| 3/05/2026 | 5.29 | 5.57 | 5.29 | 5.52 | 446,120 | 5.52 |
| 3/04/2026 | 4.81 | 5.44 | 4.77 | 5.30 | 588,240 | 5.30 |
| 3/03/2026 | 4.55 | 4.85 | 4.54 | 4.73 | 347,673 | 4.73 |
| 3/02/2026 | 4.53 | 4.72 | 4.48 | 4.66 | 305,198 | 4.66 |
| 2/27/2026 | 4.81 | 4.86 | 4.60 | 4.68 | 394,016 | 4.68 |
| 2/26/2026 | 4.70 | 5.03 | 4.69 | 4.91 | 761,178 | 4.91 |
| 2/25/2026 | 4.52 | 4.80 | 4.38 | 4.75 | 707,058 | 4.75 |
| 2/24/2026 | 4.60 | 4.85 | 4.52 | 4.54 | 423,886 | 4.54 |
| 2/23/2026 | 4.88 | 4.88 | 4.47 | 4.56 | 766,164 | 4.56 |