DAVA
ENDAVA ADS-A (DAVA)
NYSE
$2.17+$0.02 (+1.17%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $84.3M
    Market Cap
  • -75.51%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -23.30%
    Low Price$1.65
    High Price$2.19
  • 3 Months
    -21.61%
    Low Price$1.65
    High Price$3.32
  • 1 Year
    -75.51%
    Low Price$1.65
    High Price$9.65
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
2.19
2.21
2.12
2.14
-2.28%
135,623
10/20/2026
2.09
2.25
2.07
2.19
+6.83%
439,780
10/19/2026
2.03
2.05
2.00
2.05
-0.49%
89,866
10/16/2026
2.06
2.11
2.03
2.06
0.00%
244,760
10/15/2026
1.92
2.10
1.92
2.06
+7.29%
240,571
10/14/2026
2.00
2.01
1.91
1.92
-3.52%
171,613
10/13/2026
1.95
2.07
1.94
1.99
+1.53%
211,869
10/12/2026
2.01
2.04
1.91
1.96
-2.49%
156,531
10/09/2026
1.98
2.04
1.96
2.01
+2.03%
172,989
10/08/2026
1.91
1.98
1.88
1.97
+3.14%
140,459
10/07/2026
1.85
1.91
1.82
1.91
+1.60%
251,241
10/06/2026
1.90
1.91
1.87
1.88
-1.57%
120,089
10/05/2026
1.92
1.97
1.90
1.91
-0.52%
246,016
10/02/2026
1.95
1.97
1.89
1.92
0.00%
272,300
10/01/2026
1.86
1.98
1.83
1.92
+7.26%
570,978
09/30/2026
1.65
1.79
1.65
1.79
+8.48%
467,382
09/29/2026
1.68
1.80
1.60
1.65
-2.94%
1,256,654
09/28/2026
1.80
1.80
1.68
1.70
-6.08%
994,349
09/25/2026
1.76
1.91
1.74
1.81
+6.47%
618,596
09/24/2026
1.95
1.95
1.68
1.70
-15.00%
2,570,221
09/23/2026
2.15
2.15
1.90
2.00
-5.21%
2,779,389
09/22/2026
2.39
2.45
2.07
2.11
-24.37%
4,618,254
09/21/2026
2.83
2.90
2.79
2.79
+0.36%
422,561
09/18/2026
2.92
2.92
2.78
2.78
-5.44%
285,959
09/17/2026
2.95
2.96
2.88
2.94
+1.03%
174,633
09/16/2026
2.97
2.99
2.90
2.91
-2.68%
151,570
09/15/2026
2.99
3.05
2.94
2.99
-0.33%
124,338
09/14/2026
2.93
3.12
2.93
3.00
+3.09%
205,519
09/11/2026
2.88
2.91
2.86
2.91
+2.83%
116,057
09/10/2026
2.82
2.90
2.78
2.83
+0.71%
119,541
09/09/2026
2.87
2.89
2.80
2.81
-2.43%
168,543
09/08/2026
2.91
2.97
2.76
2.88
-5.88%
742,167
09/04/2026
3.11
3.11
3.00
3.06
-1.92%
131,280
09/03/2026
3.12
3.18
3.07
3.12
+1.96%
99,059
09/02/2026
3.09
3.16
3.06
3.06
-1.29%
105,483
09/01/2026
3.30
3.33
3.10
3.10
-6.63%
266,253
08/31/2026
3.20
3.32
3.20
3.32
+3.43%
250,737
08/28/2026
3.30
3.39
3.20
3.21
-2.43%
233,397
08/27/2026
3.24
3.38
3.22
3.29
+2.17%
210,371
08/26/2026
3.21
3.23
3.14
3.22
-0.92%
141,518
08/25/2026
3.19
3.29
3.13
3.25
+2.20%
215,341
08/24/2026
3.19
3.21
3.13
3.18
-0.31%
146,692
08/21/2026
3.11
3.25
3.06
3.19
+3.91%
219,984
08/20/2026
3.14
3.14
3.04
3.07
-1.29%
101,064
08/19/2026
2.99
3.16
2.99
3.11
+3.67%
188,410
08/18/2026
2.98
3.17
2.98
3.00
+1.69%
162,020
08/17/2026
3.10
3.10
2.95
2.95
-4.84%
385,043
08/14/2026
3.15
3.16
3.09
3.10
-1.90%
90,587
08/13/2026
3.09
3.18
3.03
3.16
+3.27%
178,484
08/12/2026
3.02
3.06
2.91
3.06
+1.32%
138,182
08/11/2026
3.03
3.06
2.97
3.02
+0.33%
140,366
08/10/2026
2.91
3.04
2.91
3.01
+2.03%
175,477
08/07/2026
2.95
3.01
2.89
2.95
+1.37%
164,564
08/06/2026
2.88
2.96
2.88
2.91
-2.02%
150,234
08/05/2026
3.12
3.13
2.94
2.97
-3.57%
196,494
08/04/2026
3.00
3.12
3.00
3.08
0.00%
287,879
08/03/2026
3.00
3.11
2.96
3.08
+3.01%
292,116
07/31/2026
2.89
2.99
2.82
2.99
+3.46%
245,975
07/30/2026
3.10
3.11
2.83
2.89
-7.67%
460,541
07/29/2026
2.97
3.18
2.96
3.13
+7.93%
880,434
07/28/2026
2.79
3.10
2.78
2.90
+4.32%
566,890
07/27/2026
2.72
2.81
2.72
2.78
+4.51%
146,538
07/24/2026
2.74
2.78
2.66
2.66
-3.62%
182,027
07/23/2026
2.75
2.78
2.70
2.76
+0.73%
245,062
07/22/2026
2.71
2.78
2.71
2.74
+0.37%
142,938
07/21/2026
2.75
2.78
2.73
2.73
-1.80%
114,801
07/20/2026
2.73
2.80
2.73
2.78
-1.42%
153,178
07/17/2026
2.81
2.82
2.71
2.82
+0.71%
174,333
07/16/2026
2.76
2.85
2.74
2.80
+1.45%
197,454
07/15/2026
2.80
2.92
2.76
2.76
-3.16%
190,688
07/14/2026
2.72
2.85
2.72
2.85
0.00%
332,643
07/13/2026
2.75
3.03
2.75
2.85
+4.01%
247,166
07/10/2026
2.79
2.85
2.70
2.74
-2.14%
243,363
07/09/2026
2.83
2.86
2.75
2.80
-1.41%
141,420
07/08/2026
2.87
2.90
2.79
2.84
-0.35%
223,587
07/07/2026
2.94
3.02
2.82
2.85
-2.73%
307,956
07/06/2026
3.00
3.02
2.88
2.93
-2.66%
154,019
07/02/2026
3.16
3.29
2.98
3.01
-4.44%
311,882
07/01/2026
2.87
3.23
2.87
3.15
+11.31%
691,159
06/30/2026
2.86
2.94
2.75
2.83
+1.80%
322,949
06/29/2026
2.90
2.93
2.78
2.78
-2.11%
250,043
06/26/2026
2.57
2.87
2.57
2.84
+8.81%
322,462
06/25/2026
2.71
2.71
2.55
2.61
-3.33%
962,513
06/24/2026
2.68
2.73
2.61
2.70
+1.89%
490,785
06/23/2026
2.67
2.72
2.63
2.65
-1.49%
264,993
06/22/2026
2.60
2.71
2.56
2.69
+1.51%
711,321
06/18/2026
2.69
2.76
2.63
2.65
-4.33%
785,765
06/17/2026
2.84
3.01
2.76
2.77
-4.48%
296,934
06/16/2026
2.80
2.92
2.79
2.90
+3.57%
149,427
06/15/2026
2.94
3.02
2.78
2.80
-3.45%
231,008
06/12/2026
2.78
2.95
2.78
2.90
+4.32%
280,108
06/11/2026
2.77
2.80
2.67
2.78
+1.09%
324,848
06/10/2026
2.80
2.89
2.75
2.75
-3.85%
247,453
06/09/2026
2.81
2.88
2.75
2.86
+1.78%
362,909
06/08/2026
2.82
2.84
2.74
2.81
+0.72%
143,020
06/05/2026
2.90
2.94
2.74
2.79
-3.12%
335,122
06/04/2026
2.99
3.09
2.86
2.88
-3.03%
431,662
06/03/2026
3.15
3.15
2.94
2.97
-6.90%
830,817
06/02/2026
3.43
3.44
3.19
3.19
-8.60%
285,697
06/01/2026
3.20
3.58
3.18
3.49
+8.39%
537,627